大真空(6962)の株価時系列情報
大真空(6962)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 2,636 | 2,720 | 2,616 | 2,653 | 114,900 |
2020/12/29 | 2,560 | 2,660 | 2,552 | 2,643 | 151,400 |
2020/12/28 | 2,554 | 2,586 | 2,489 | 2,552 | 94,300 |
2020/12/25 | 2,412 | 2,572 | 2,412 | 2,565 | 119,700 |
2020/12/24 | 2,412 | 2,487 | 2,412 | 2,439 | 42,900 |
2020/12/23 | 2,411 | 2,454 | 2,390 | 2,428 | 50,300 |
2020/12/22 | 2,507 | 2,507 | 2,415 | 2,421 | 67,200 |
2020/12/21 | 2,600 | 2,614 | 2,472 | 2,522 | 128,900 |
2020/12/18 | 2,496 | 2,511 | 2,423 | 2,442 | 48,700 |
2020/12/17 | 2,530 | 2,549 | 2,481 | 2,488 | 49,500 |
2020/12/16 | 2,527 | 2,531 | 2,450 | 2,519 | 83,200 |
2020/12/15 | 2,531 | 2,570 | 2,482 | 2,535 | 76,000 |
2020/12/14 | 2,493 | 2,558 | 2,459 | 2,531 | 89,700 |
2020/12/11 | 2,536 | 2,577 | 2,484 | 2,497 | 82,600 |
2020/12/10 | 2,582 | 2,610 | 2,527 | 2,531 | 71,100 |
2020/12/09 | 2,668 | 2,668 | 2,556 | 2,608 | 140,900 |
2020/12/08 | 2,486 | 2,629 | 2,370 | 2,618 | 268,900 |
2020/12/07 | 2,600 | 2,698 | 2,506 | 2,586 | 264,600 |
2020/12/04 | 2,399 | 2,598 | 2,398 | 2,537 | 451,600 |
2020/12/03 | 2,226 | 2,320 | 2,196 | 2,311 | 134,700 |
2020/12/02 | 2,196 | 2,243 | 2,160 | 2,210 | 90,000 |
2020/12/01 | 2,146 | 2,189 | 2,126 | 2,168 | 28,400 |
2020/11/30 | 2,167 | 2,202 | 2,144 | 2,146 | 64,600 |
2020/11/27 | 2,138 | 2,148 | 2,100 | 2,145 | 43,600 |
2020/11/26 | 2,056 | 2,118 | 2,049 | 2,118 | 45,900 |
2020/11/25 | 2,037 | 2,065 | 2,011 | 2,052 | 52,800 |
2020/11/24 | 2,028 | 2,035 | 1,980 | 2,025 | 64,900 |
2020/11/20 | 1,967 | 2,000 | 1,938 | 1,996 | 30,400 |
2020/11/19 | 2,003 | 2,003 | 1,921 | 1,957 | 39,700 |
2020/11/18 | 1,984 | 2,013 | 1,965 | 1,986 | 36,700 |
2020/11/17 | 2,043 | 2,064 | 1,961 | 1,992 | 68,000 |
2020/11/16 | 2,021 | 2,105 | 2,021 | 2,064 | 90,400 |
2020/11/13 | 2,014 | 2,039 | 2,002 | 2,018 | 61,000 |
2020/11/12 | 2,088 | 2,120 | 2,046 | 2,054 | 74,900 |
2020/11/11 | 2,015 | 2,132 | 1,973 | 2,116 | 176,600 |
2020/11/10 | 2,366 | 2,400 | 1,999 | 2,001 | 331,400 |
2020/11/09 | 2,250 | 2,366 | 2,235 | 2,365 | 140,300 |
2020/11/06 | 2,155 | 2,219 | 2,145 | 2,200 | 97,000 |
2020/11/05 | 2,150 | 2,150 | 2,110 | 2,134 | 52,900 |
2020/11/04 | 2,106 | 2,137 | 1,994 | 2,133 | 130,500 |
2020/11/02 | 2,135 | 2,166 | 2,098 | 2,098 | 73,900 |
2020/10/30 | 2,238 | 2,269 | 2,111 | 2,125 | 86,100 |
2020/10/29 | 2,216 | 2,285 | 2,209 | 2,272 | 83,300 |
2020/10/28 | 2,288 | 2,333 | 2,234 | 2,250 | 106,400 |
2020/10/27 | 2,319 | 2,361 | 2,237 | 2,292 | 99,400 |
2020/10/26 | 2,324 | 2,403 | 2,324 | 2,350 | 75,700 |
2020/10/23 | 2,283 | 2,344 | 2,253 | 2,327 | 83,300 |
2020/10/22 | 2,382 | 2,382 | 2,263 | 2,273 | 70,000 |
2020/10/21 | 2,326 | 2,425 | 2,321 | 2,382 | 91,800 |
2020/10/20 | 2,263 | 2,360 | 2,263 | 2,317 | 87,500 |
2020/10/19 | 2,243 | 2,309 | 2,228 | 2,304 | 80,100 |
2020/10/16 | 2,184 | 2,294 | 2,184 | 2,243 | 115,600 |
2020/10/15 | 2,252 | 2,259 | 2,188 | 2,195 | 65,900 |
2020/10/14 | 2,191 | 2,300 | 2,139 | 2,275 | 147,900 |
2020/10/13 | 2,289 | 2,415 | 2,185 | 2,205 | 250,400 |
2020/10/12 | 2,244 | 2,313 | 2,231 | 2,274 | 131,000 |
2020/10/09 | 2,140 | 2,261 | 2,135 | 2,253 | 192,600 |
2020/10/08 | 2,084 | 2,164 | 2,084 | 2,141 | 120,700 |
2020/10/07 | 2,022 | 2,090 | 2,007 | 2,064 | 79,600 |
2020/10/06 | 2,022 | 2,040 | 1,965 | 2,035 | 76,100 |
2020/10/05 | 2,031 | 2,060 | 1,993 | 1,997 | 102,300 |
2020/10/02 | 1,930 | 2,139 | 1,915 | 2,019 | 345,100 |
2020/09/30 | 1,917 | 1,920 | 1,852 | 1,895 | 99,400 |
2020/09/29 | 1,969 | 1,976 | 1,883 | 1,927 | 130,100 |
2020/09/28 | 1,873 | 1,971 | 1,866 | 1,948 | 198,700 |
2020/09/25 | 1,870 | 1,934 | 1,810 | 1,868 | 180,600 |
2020/09/24 | 1,834 | 1,883 | 1,780 | 1,790 | 135,200 |
2020/09/23 | 1,820 | 1,890 | 1,771 | 1,857 | 186,900 |
2020/09/18 | 1,735 | 1,839 | 1,713 | 1,811 | 200,000 |
2020/09/17 | 1,726 | 1,745 | 1,706 | 1,716 | 52,300 |
2020/09/16 | 1,760 | 1,774 | 1,713 | 1,722 | 89,100 |
2020/09/15 | 1,720 | 1,756 | 1,691 | 1,697 | 81,100 |
2020/09/14 | 1,686 | 1,727 | 1,671 | 1,709 | 72,100 |
2020/09/11 | 1,651 | 1,666 | 1,630 | 1,662 | 47,900 |
2020/09/10 | 1,670 | 1,671 | 1,639 | 1,646 | 53,800 |
2020/09/09 | 1,663 | 1,672 | 1,635 | 1,659 | 56,700 |
2020/09/08 | 1,680 | 1,695 | 1,651 | 1,695 | 39,200 |
2020/09/07 | 1,670 | 1,700 | 1,650 | 1,677 | 49,100 |
2020/09/04 | 1,662 | 1,687 | 1,641 | 1,663 | 71,100 |
2020/09/03 | 1,720 | 1,720 | 1,682 | 1,702 | 45,300 |
2020/09/02 | 1,716 | 1,743 | 1,663 | 1,693 | 82,100 |
2020/09/01 | 1,728 | 1,734 | 1,674 | 1,705 | 76,000 |
2020/08/31 | 1,682 | 1,732 | 1,682 | 1,718 | 65,800 |
2020/08/28 | 1,750 | 1,754 | 1,654 | 1,668 | 128,700 |
2020/08/27 | 1,822 | 1,824 | 1,742 | 1,750 | 94,600 |
2020/08/26 | 1,701 | 1,764 | 1,700 | 1,756 | 104,600 |
2020/08/25 | 1,704 | 1,733 | 1,697 | 1,698 | 80,800 |
2020/08/24 | 1,714 | 1,715 | 1,657 | 1,685 | 108,800 |
2020/08/21 | 1,717 | 1,741 | 1,703 | 1,741 | 41,200 |
2020/08/20 | 1,734 | 1,743 | 1,689 | 1,716 | 72,900 |
2020/08/19 | 1,786 | 1,787 | 1,720 | 1,735 | 115,700 |
2020/08/18 | 1,811 | 1,815 | 1,761 | 1,785 | 121,500 |
2020/08/17 | 1,870 | 1,870 | 1,814 | 1,830 | 58,400 |
2020/08/14 | 1,844 | 1,876 | 1,802 | 1,870 | 133,500 |
2020/08/13 | 1,876 | 1,956 | 1,817 | 1,843 | 348,100 |
2020/08/12 | 2,060 | 2,060 | 1,991 | 2,006 | 104,000 |
2020/08/11 | 2,042 | 2,071 | 2,025 | 2,066 | 65,000 |
2020/08/07 | 2,073 | 2,101 | 2,028 | 2,041 | 34,800 |
2020/08/06 | 2,083 | 2,103 | 2,055 | 2,070 | 30,000 |
2020/08/05 | 2,019 | 2,085 | 2,015 | 2,081 | 32,800 |
2020/08/04 | 2,091 | 2,091 | 2,010 | 2,029 | 39,200 |
2020/08/03 | 2,051 | 2,098 | 2,026 | 2,068 | 44,100 |
2020/07/31 | 2,095 | 2,105 | 2,010 | 2,029 | 61,200 |
2020/07/30 | 2,146 | 2,186 | 2,095 | 2,106 | 63,900 |
2020/07/29 | 2,218 | 2,230 | 2,138 | 2,140 | 45,100 |
2020/07/28 | 2,209 | 2,270 | 2,195 | 2,218 | 43,200 |
2020/07/27 | 2,257 | 2,257 | 2,174 | 2,209 | 45,000 |
2020/07/22 | 2,227 | 2,297 | 2,214 | 2,255 | 51,100 |
2020/07/21 | 2,201 | 2,247 | 2,150 | 2,234 | 58,400 |
2020/07/20 | 2,191 | 2,191 | 2,088 | 2,180 | 88,500 |
2020/07/17 | 2,206 | 2,211 | 2,166 | 2,191 | 32,600 |
2020/07/16 | 2,262 | 2,262 | 2,161 | 2,190 | 54,400 |
2020/07/15 | 2,290 | 2,324 | 2,231 | 2,244 | 73,400 |
2020/07/14 | 2,303 | 2,307 | 2,221 | 2,242 | 85,400 |
2020/07/13 | 2,389 | 2,430 | 2,290 | 2,324 | 112,200 |
2020/07/10 | 2,360 | 2,478 | 2,349 | 2,372 | 154,900 |
2020/07/09 | 2,317 | 2,378 | 2,302 | 2,357 | 77,300 |
2020/07/08 | 2,234 | 2,348 | 2,211 | 2,316 | 129,600 |
2020/07/07 | 2,243 | 2,273 | 2,200 | 2,216 | 42,800 |
2020/07/06 | 2,150 | 2,255 | 2,136 | 2,245 | 89,300 |
2020/07/03 | 2,122 | 2,166 | 2,099 | 2,129 | 55,100 |
2020/07/02 | 2,189 | 2,215 | 2,093 | 2,122 | 100,300 |
2020/07/01 | 2,195 | 2,277 | 2,176 | 2,184 | 330,300 |
2020/06/30 | 1,991 | 2,149 | 1,991 | 2,141 | 173,900 |
2020/06/29 | 1,976 | 2,012 | 1,966 | 1,990 | 37,500 |
2020/06/26 | 2,018 | 2,018 | 1,975 | 2,005 | 31,600 |
2020/06/25 | 1,988 | 2,008 | 1,961 | 1,991 | 25,000 |
2020/06/24 | 1,997 | 2,009 | 1,986 | 1,992 | 12,700 |
2020/06/23 | 2,004 | 2,030 | 1,986 | 2,012 | 25,900 |
2020/06/22 | 2,017 | 2,042 | 1,991 | 1,998 | 30,500 |
2020/06/19 | 2,019 | 2,048 | 1,968 | 2,026 | 81,600 |
2020/06/18 | 1,957 | 1,995 | 1,902 | 1,990 | 46,400 |
2020/06/17 | 1,910 | 1,975 | 1,882 | 1,957 | 61,800 |
2020/06/16 | 1,871 | 1,921 | 1,850 | 1,906 | 60,500 |
2020/06/15 | 1,984 | 1,985 | 1,831 | 1,831 | 113,200 |
2020/06/12 | 1,926 | 1,979 | 1,916 | 1,964 | 84,600 |
2020/06/11 | 2,062 | 2,093 | 2,004 | 2,025 | 96,700 |
2020/06/10 | 2,010 | 2,080 | 1,992 | 2,063 | 111,700 |
2020/06/09 | 1,980 | 2,009 | 1,937 | 1,994 | 86,200 |
2020/06/08 | 1,898 | 1,996 | 1,860 | 1,972 | 109,300 |
2020/06/05 | 1,863 | 1,868 | 1,808 | 1,862 | 106,700 |
2020/06/04 | 1,910 | 1,960 | 1,858 | 1,883 | 152,300 |
2020/06/03 | 1,950 | 1,964 | 1,889 | 1,910 | 104,400 |
2020/06/02 | 1,989 | 1,990 | 1,924 | 1,934 | 44,800 |
2020/06/01 | 1,995 | 2,006 | 1,950 | 1,965 | 44,200 |
2020/05/29 | 1,992 | 2,017 | 1,977 | 1,995 | 52,000 |
2020/05/28 | 1,933 | 1,985 | 1,931 | 1,980 | 51,600 |
2020/05/27 | 1,972 | 1,972 | 1,901 | 1,923 | 64,200 |
2020/05/26 | 2,028 | 2,038 | 1,945 | 1,974 | 54,300 |
2020/05/25 | 2,031 | 2,038 | 2,004 | 2,027 | 28,100 |
2020/05/22 | 2,048 | 2,058 | 1,991 | 2,031 | 44,600 |
2020/05/21 | 2,026 | 2,088 | 1,985 | 2,069 | 60,800 |
2020/05/20 | 1,998 | 2,029 | 1,983 | 2,022 | 64,900 |
2020/05/19 | 2,081 | 2,090 | 1,956 | 1,982 | 171,600 |
2020/05/18 | 2,070 | 2,098 | 2,026 | 2,075 | 83,800 |
2020/05/15 | 2,019 | 2,059 | 1,982 | 2,052 | 147,300 |
2020/05/14 | 2,013 | 2,173 | 2,013 | 2,069 | 330,400 |
2020/05/13 | 1,861 | 1,902 | 1,841 | 1,893 | 75,200 |
2020/05/12 | 1,784 | 1,876 | 1,780 | 1,863 | 92,100 |
2020/05/11 | 1,820 | 1,834 | 1,777 | 1,800 | 57,500 |
2020/05/08 | 1,773 | 1,823 | 1,743 | 1,805 | 68,600 |
2020/05/07 | 1,662 | 1,751 | 1,662 | 1,733 | 57,200 |
2020/05/01 | 1,720 | 1,720 | 1,652 | 1,662 | 48,300 |
2020/04/30 | 1,758 | 1,770 | 1,714 | 1,720 | 56,500 |
2020/04/28 | 1,737 | 1,750 | 1,691 | 1,720 | 54,800 |
2020/04/27 | 1,722 | 1,749 | 1,677 | 1,737 | 64,400 |
2020/04/24 | 1,748 | 1,748 | 1,665 | 1,682 | 81,100 |
2020/04/23 | 1,715 | 1,788 | 1,715 | 1,759 | 49,000 |
2020/04/22 | 1,726 | 1,748 | 1,679 | 1,705 | 56,700 |
2020/04/21 | 1,810 | 1,833 | 1,725 | 1,732 | 96,900 |
2020/04/20 | 1,832 | 1,863 | 1,806 | 1,827 | 49,600 |
2020/04/17 | 1,886 | 1,923 | 1,846 | 1,850 | 94,200 |
2020/04/16 | 1,783 | 1,869 | 1,783 | 1,846 | 96,800 |
2020/04/15 | 1,779 | 1,813 | 1,741 | 1,782 | 85,600 |
2020/04/14 | 1,672 | 1,779 | 1,672 | 1,749 | 80,500 |
2020/04/13 | 1,704 | 1,706 | 1,652 | 1,670 | 73,000 |
2020/04/10 | 1,739 | 1,740 | 1,661 | 1,720 | 63,900 |
2020/04/09 | 1,746 | 1,778 | 1,704 | 1,714 | 85,200 |
2020/04/08 | 1,670 | 1,780 | 1,670 | 1,772 | 123,200 |
2020/04/07 | 1,592 | 1,713 | 1,574 | 1,710 | 175,800 |
2020/04/06 | 1,486 | 1,537 | 1,446 | 1,535 | 100,200 |
2020/04/03 | 1,478 | 1,517 | 1,452 | 1,492 | 91,800 |
2020/04/02 | 1,423 | 1,501 | 1,422 | 1,462 | 75,000 |
2020/04/01 | 1,455 | 1,516 | 1,438 | 1,450 | 59,600 |
2020/03/31 | 1,460 | 1,525 | 1,455 | 1,485 | 76,800 |
2020/03/30 | 1,440 | 1,470 | 1,421 | 1,459 | 72,100 |
2020/03/27 | 1,450 | 1,500 | 1,423 | 1,481 | 87,200 |
2020/03/26 | 1,451 | 1,500 | 1,420 | 1,440 | 104,100 |
2020/03/25 | 1,482 | 1,510 | 1,414 | 1,494 | 104,900 |
2020/03/24 | 1,372 | 1,455 | 1,359 | 1,385 | 105,500 |
2020/03/23 | 1,295 | 1,343 | 1,265 | 1,311 | 102,700 |
2020/03/19 | 1,460 | 1,512 | 1,303 | 1,332 | 213,100 |
2020/03/18 | 1,464 | 1,568 | 1,451 | 1,451 | 165,500 |
2020/03/17 | 1,330 | 1,460 | 1,307 | 1,449 | 149,300 |
2020/03/16 | 1,396 | 1,462 | 1,381 | 1,387 | 112,500 |
2020/03/13 | 1,400 | 1,456 | 1,355 | 1,410 | 199,100 |
2020/03/12 | 1,542 | 1,583 | 1,462 | 1,468 | 237,500 |
2020/03/11 | 1,700 | 1,745 | 1,588 | 1,588 | 167,800 |
2020/03/10 | 1,550 | 1,663 | 1,522 | 1,663 | 170,600 |
2020/03/09 | 1,669 | 1,710 | 1,600 | 1,600 | 192,200 |
2020/03/06 | 1,777 | 1,777 | 1,724 | 1,749 | 128,700 |
2020/03/05 | 1,815 | 1,815 | 1,770 | 1,782 | 91,400 |
2020/03/04 | 1,752 | 1,801 | 1,747 | 1,783 | 109,000 |
2020/03/03 | 1,838 | 1,840 | 1,748 | 1,769 | 223,700 |
2020/03/02 | 1,654 | 1,807 | 1,652 | 1,795 | 267,800 |
2020/02/28 | 1,700 | 1,730 | 1,652 | 1,655 | 210,600 |
2020/02/27 | 1,782 | 1,818 | 1,746 | 1,757 | 212,700 |
2020/02/26 | 1,799 | 1,799 | 1,718 | 1,794 | 197,500 |
2020/02/25 | 1,646 | 1,790 | 1,626 | 1,781 | 232,800 |
2020/02/21 | 1,744 | 1,744 | 1,699 | 1,715 | 108,200 |
2020/02/20 | 1,677 | 1,715 | 1,660 | 1,714 | 166,700 |
2020/02/19 | 1,607 | 1,665 | 1,605 | 1,644 | 137,000 |
2020/02/18 | 1,584 | 1,607 | 1,564 | 1,602 | 173,100 |
2020/02/17 | 1,638 | 1,638 | 1,593 | 1,605 | 235,500 |
2020/02/14 | 1,707 | 1,720 | 1,668 | 1,671 | 169,500 |
2020/02/13 | 1,681 | 1,764 | 1,681 | 1,718 | 197,100 |
2020/02/12 | 1,680 | 1,719 | 1,661 | 1,673 | 207,500 |
2020/02/10 | 1,745 | 1,745 | 1,654 | 1,663 | 214,700 |
2020/02/07 | 1,717 | 1,850 | 1,717 | 1,771 | 390,500 |
2020/02/06 | 1,755 | 1,785 | 1,741 | 1,778 | 128,700 |
2020/02/05 | 1,772 | 1,795 | 1,732 | 1,732 | 155,100 |
2020/02/04 | 1,653 | 1,736 | 1,650 | 1,734 | 234,000 |
2020/02/03 | 1,653 | 1,685 | 1,645 | 1,653 | 316,300 |
2020/01/31 | 1,760 | 1,798 | 1,733 | 1,759 | 176,900 |
2020/01/30 | 1,874 | 1,907 | 1,731 | 1,760 | 423,300 |
2020/01/29 | 2,003 | 2,010 | 1,874 | 1,903 | 257,200 |
2020/01/28 | 2,013 | 2,035 | 1,945 | 1,948 | 275,600 |
2020/01/27 | 2,042 | 2,084 | 2,031 | 2,057 | 122,100 |
2020/01/24 | 2,123 | 2,132 | 2,044 | 2,083 | 234,800 |
2020/01/23 | 2,071 | 2,158 | 2,055 | 2,122 | 431,300 |
2020/01/22 | 1,948 | 2,098 | 1,943 | 2,084 | 489,200 |
2020/01/21 | 1,997 | 2,019 | 1,911 | 1,968 | 421,700 |
2020/01/20 | 2,030 | 2,147 | 2,005 | 2,016 | 793,400 |
2020/01/17 | 1,899 | 1,959 | 1,885 | 1,956 | 380,700 |
2020/01/16 | 1,925 | 1,936 | 1,872 | 1,873 | 141,400 |
2020/01/15 | 1,929 | 1,937 | 1,905 | 1,925 | 139,500 |
2020/01/14 | 1,910 | 1,928 | 1,880 | 1,910 | 180,300 |
2020/01/10 | 1,927 | 1,968 | 1,904 | 1,920 | 405,400 |
2020/01/09 | 1,867 | 1,907 | 1,842 | 1,899 | 293,200 |
2020/01/08 | 1,783 | 1,848 | 1,771 | 1,830 | 214,200 |
2020/01/07 | 1,810 | 1,895 | 1,804 | 1,814 | 429,900 |
2020/01/06 | 1,708 | 1,803 | 1,708 | 1,790 | 187,300 |