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 |
---|---|---|---|---|---|
2023/12/29 | 848 | 864 | 836 | 860 | 307,100 |
2023/12/28 | 831 | 851 | 816 | 848 | 260,500 |
2023/12/27 | 817 | 836 | 816 | 833 | 223,200 |
2023/12/26 | 810 | 823 | 803 | 809 | 147,400 |
2023/12/25 | 831 | 837 | 806 | 807 | 146,100 |
2023/12/22 | 816 | 837 | 815 | 817 | 222,200 |
2023/12/21 | 805 | 829 | 803 | 816 | 264,600 |
2023/12/20 | 810 | 816 | 800 | 813 | 278,700 |
2023/12/19 | 790 | 795 | 778 | 788 | 193,800 |
2023/12/18 | 820 | 826 | 780 | 792 | 519,200 |
2023/12/15 | 825 | 855 | 825 | 850 | 566,900 |
2023/12/14 | 787 | 818 | 783 | 805 | 441,500 |
2023/12/13 | 766 | 775 | 763 | 772 | 116,900 |
2023/12/12 | 778 | 783 | 755 | 760 | 146,100 |
2023/12/11 | 770 | 779 | 761 | 767 | 191,500 |
2023/12/08 | 763 | 771 | 748 | 763 | 260,900 |
2023/12/07 | 790 | 791 | 764 | 766 | 390,600 |
2023/12/06 | 800 | 817 | 797 | 801 | 324,300 |
2023/12/05 | 833 | 851 | 791 | 793 | 672,600 |
2023/12/04 | 854 | 869 | 822 | 833 | 768,900 |
2023/12/01 | 856 | 863 | 828 | 848 | 884,700 |
2023/11/30 | 781 | 848 | 778 | 848 | 1,871,600 |
2023/11/29 | 745 | 746 | 737 | 738 | 68,400 |
2023/11/28 | 749 | 750 | 733 | 748 | 131,300 |
2023/11/27 | 755 | 757 | 743 | 746 | 110,000 |
2023/11/24 | 749 | 764 | 746 | 753 | 145,800 |
2023/11/22 | 739 | 748 | 735 | 744 | 105,800 |
2023/11/21 | 735 | 752 | 732 | 745 | 142,000 |
2023/11/20 | 740 | 748 | 735 | 735 | 113,300 |
2023/11/17 | 739 | 741 | 731 | 739 | 118,700 |
2023/11/16 | 755 | 755 | 736 | 746 | 159,100 |
2023/11/15 | 758 | 773 | 755 | 764 | 180,900 |
2023/11/14 | 741 | 756 | 741 | 753 | 103,900 |
2023/11/13 | 754 | 760 | 738 | 741 | 136,300 |
2023/11/10 | 752 | 759 | 745 | 755 | 156,600 |
2023/11/09 | 758 | 769 | 748 | 763 | 302,800 |
2023/11/08 | 777 | 792 | 752 | 753 | 418,900 |
2023/11/07 | 775 | 807 | 768 | 777 | 669,600 |
2023/11/06 | 762 | 765 | 742 | 760 | 400,300 |
2023/11/02 | 731 | 747 | 731 | 742 | 197,200 |
2023/11/01 | 740 | 747 | 721 | 724 | 136,500 |
2023/10/31 | 715 | 725 | 703 | 725 | 128,000 |
2023/10/30 | 705 | 722 | 705 | 712 | 496,200 |
2023/10/27 | 697 | 722 | 697 | 720 | 185,200 |
2023/10/26 | 721 | 731 | 708 | 712 | 172,800 |
2023/10/25 | 732 | 743 | 729 | 733 | 93,300 |
2023/10/24 | 726 | 735 | 709 | 732 | 114,000 |
2023/10/23 | 737 | 738 | 724 | 726 | 77,700 |
2023/10/20 | 726 | 743 | 723 | 738 | 90,200 |
2023/10/19 | 741 | 742 | 726 | 730 | 81,000 |
2023/10/18 | 745 | 752 | 744 | 752 | 67,000 |
2023/10/17 | 750 | 758 | 737 | 747 | 77,300 |
2023/10/16 | 750 | 755 | 735 | 739 | 117,000 |
2023/10/13 | 771 | 776 | 760 | 764 | 111,500 |
2023/10/12 | 764 | 779 | 759 | 778 | 99,100 |
2023/10/11 | 758 | 767 | 751 | 763 | 95,600 |
2023/10/10 | 742 | 759 | 742 | 756 | 137,100 |
2023/10/06 | 740 | 743 | 727 | 730 | 97,600 |
2023/10/05 | 734 | 747 | 731 | 740 | 145,400 |
2023/10/04 | 734 | 740 | 724 | 724 | 131,400 |
2023/10/03 | 755 | 759 | 741 | 743 | 90,500 |
2023/10/02 | 775 | 779 | 757 | 758 | 129,800 |
2023/09/29 | 766 | 775 | 764 | 770 | 100,300 |
2023/09/28 | 763 | 770 | 757 | 764 | 114,300 |
2023/09/27 | 763 | 773 | 755 | 773 | 152,300 |
2023/09/26 | 775 | 775 | 762 | 762 | 97,000 |
2023/09/25 | 767 | 778 | 762 | 775 | 90,100 |
2023/09/22 | 750 | 768 | 748 | 766 | 134,700 |
2023/09/21 | 769 | 771 | 760 | 762 | 114,100 |
2023/09/20 | 785 | 787 | 772 | 773 | 155,200 |
2023/09/19 | 793 | 799 | 778 | 782 | 153,300 |
2023/09/15 | 797 | 803 | 792 | 793 | 162,900 |
2023/09/14 | 790 | 792 | 780 | 786 | 200,100 |
2023/09/13 | 791 | 816 | 785 | 789 | 259,700 |
2023/09/12 | 800 | 804 | 782 | 791 | 191,800 |
2023/09/11 | 804 | 812 | 796 | 797 | 181,300 |
2023/09/08 | 814 | 820 | 806 | 807 | 224,700 |
2023/09/07 | 815 | 826 | 810 | 818 | 313,600 |
2023/09/06 | 810 | 827 | 806 | 815 | 349,300 |
2023/09/05 | 803 | 814 | 800 | 805 | 205,400 |
2023/09/04 | 811 | 817 | 805 | 806 | 193,600 |
2023/09/01 | 803 | 806 | 794 | 806 | 173,300 |
2023/08/31 | 802 | 813 | 801 | 807 | 191,900 |
2023/08/30 | 791 | 805 | 782 | 803 | 384,700 |
2023/08/29 | 790 | 796 | 778 | 796 | 277,900 |
2023/08/28 | 774 | 785 | 768 | 782 | 245,600 |
2023/08/25 | 752 | 770 | 745 | 763 | 205,900 |
2023/08/24 | 771 | 771 | 754 | 754 | 198,400 |
2023/08/23 | 766 | 774 | 753 | 774 | 345,900 |
2023/08/22 | 737 | 764 | 735 | 763 | 567,100 |
2023/08/21 | 731 | 734 | 723 | 723 | 174,800 |
2023/08/18 | 712 | 736 | 711 | 721 | 235,800 |
2023/08/17 | 730 | 743 | 724 | 724 | 226,000 |
2023/08/16 | 729 | 739 | 718 | 728 | 325,300 |
2023/08/15 | 710 | 737 | 710 | 737 | 478,600 |
2023/08/14 | 714 | 718 | 699 | 706 | 337,200 |
2023/08/10 | 697 | 715 | 692 | 710 | 388,300 |
2023/08/09 | 686 | 707 | 684 | 702 | 672,700 |
2023/08/08 | 678 | 696 | 674 | 676 | 617,700 |
2023/08/07 | 653 | 700 | 653 | 671 | 1,646,600 |
2023/08/04 | 598 | 605 | 590 | 603 | 305,200 |
2023/08/03 | 620 | 620 | 598 | 601 | 531,300 |
2023/08/02 | 631 | 637 | 627 | 627 | 166,800 |
2023/08/01 | 633 | 643 | 633 | 638 | 184,500 |
2023/07/31 | 637 | 638 | 631 | 633 | 135,000 |
2023/07/28 | 637 | 637 | 626 | 633 | 252,900 |
2023/07/27 | 634 | 637 | 631 | 637 | 71,700 |
2023/07/26 | 637 | 640 | 633 | 638 | 84,300 |
2023/07/25 | 643 | 643 | 637 | 641 | 83,500 |
2023/07/24 | 639 | 642 | 638 | 641 | 116,800 |
2023/07/21 | 636 | 641 | 634 | 638 | 111,500 |
2023/07/20 | 644 | 645 | 637 | 637 | 126,500 |
2023/07/19 | 643 | 651 | 640 | 646 | 115,200 |
2023/07/18 | 638 | 645 | 638 | 642 | 96,200 |
2023/07/14 | 630 | 637 | 629 | 636 | 126,000 |
2023/07/13 | 626 | 628 | 622 | 627 | 140,700 |
2023/07/12 | 633 | 635 | 618 | 624 | 383,900 |
2023/07/11 | 654 | 656 | 648 | 648 | 106,000 |
2023/07/10 | 649 | 654 | 646 | 646 | 139,500 |
2023/07/07 | 647 | 654 | 644 | 646 | 131,400 |
2023/07/06 | 659 | 661 | 652 | 654 | 121,500 |
2023/07/05 | 663 | 668 | 660 | 665 | 117,500 |
2023/07/04 | 660 | 666 | 657 | 665 | 152,200 |
2023/07/03 | 657 | 666 | 655 | 661 | 312,900 |
2023/06/30 | 647 | 651 | 640 | 650 | 140,500 |
2023/06/29 | 640 | 654 | 640 | 650 | 210,400 |
2023/06/28 | 634 | 640 | 632 | 640 | 202,500 |
2023/06/27 | 639 | 639 | 626 | 628 | 200,600 |
2023/06/26 | 635 | 648 | 634 | 638 | 184,400 |
2023/06/23 | 644 | 649 | 635 | 636 | 198,100 |
2023/06/22 | 645 | 648 | 638 | 639 | 185,700 |
2023/06/21 | 650 | 650 | 643 | 648 | 148,400 |
2023/06/20 | 645 | 653 | 643 | 651 | 165,000 |
2023/06/19 | 648 | 649 | 640 | 644 | 170,700 |
2023/06/16 | 642 | 647 | 637 | 643 | 368,700 |
2023/06/15 | 658 | 661 | 648 | 648 | 204,400 |
2023/06/14 | 649 | 654 | 642 | 654 | 188,900 |
2023/06/13 | 651 | 655 | 642 | 645 | 160,800 |
2023/06/12 | 644 | 653 | 639 | 643 | 170,400 |
2023/06/09 | 644 | 649 | 634 | 636 | 225,500 |
2023/06/08 | 644 | 649 | 631 | 634 | 332,800 |
2023/06/07 | 651 | 654 | 641 | 644 | 246,600 |
2023/06/06 | 647 | 650 | 636 | 644 | 207,900 |
2023/06/05 | 657 | 658 | 647 | 651 | 206,100 |
2023/06/02 | 648 | 651 | 642 | 647 | 253,500 |
2023/06/01 | 651 | 658 | 646 | 648 | 148,900 |
2023/05/31 | 671 | 676 | 653 | 653 | 291,400 |
2023/05/30 | 685 | 690 | 660 | 678 | 330,700 |
2023/05/29 | 709 | 711 | 680 | 680 | 246,100 |
2023/05/26 | 699 | 712 | 691 | 691 | 216,200 |
2023/05/25 | 695 | 704 | 693 | 699 | 221,700 |
2023/05/24 | 690 | 700 | 684 | 695 | 216,700 |
2023/05/23 | 698 | 703 | 684 | 687 | 328,800 |
2023/05/22 | 685 | 703 | 685 | 694 | 329,700 |
2023/05/19 | 668 | 679 | 668 | 670 | 272,200 |
2023/05/18 | 653 | 660 | 647 | 658 | 333,900 |
2023/05/17 | 645 | 653 | 637 | 637 | 339,300 |
2023/05/16 | 653 | 668 | 645 | 646 | 351,700 |
2023/05/15 | 613 | 651 | 613 | 648 | 866,400 |
2023/05/12 | 685 | 693 | 684 | 690 | 180,200 |
2023/05/11 | 692 | 697 | 688 | 693 | 138,900 |
2023/05/10 | 695 | 697 | 691 | 694 | 188,100 |
2023/05/09 | 696 | 698 | 691 | 695 | 259,400 |
2023/05/08 | 697 | 699 | 691 | 696 | 152,200 |
2023/05/02 | 692 | 700 | 690 | 693 | 226,400 |
2023/05/01 | 688 | 693 | 685 | 692 | 213,600 |
2023/04/28 | 685 | 687 | 675 | 681 | 260,100 |
2023/04/27 | 676 | 683 | 672 | 677 | 274,300 |
2023/04/26 | 690 | 691 | 675 | 679 | 385,400 |
2023/04/25 | 703 | 709 | 692 | 693 | 217,100 |
2023/04/24 | 693 | 704 | 690 | 703 | 158,200 |
2023/04/21 | 698 | 703 | 690 | 693 | 225,200 |
2023/04/20 | 691 | 705 | 690 | 702 | 179,900 |
2023/04/19 | 701 | 702 | 690 | 693 | 184,800 |
2023/04/18 | 696 | 701 | 695 | 696 | 121,200 |
2023/04/17 | 705 | 707 | 694 | 696 | 129,200 |
2023/04/14 | 703 | 705 | 698 | 703 | 121,200 |
2023/04/13 | 694 | 698 | 690 | 695 | 132,600 |
2023/04/12 | 705 | 705 | 697 | 699 | 137,600 |
2023/04/11 | 700 | 710 | 698 | 704 | 181,500 |
2023/04/10 | 699 | 702 | 690 | 695 | 122,000 |
2023/04/07 | 691 | 697 | 690 | 696 | 104,500 |
2023/04/06 | 697 | 697 | 688 | 690 | 230,800 |
2023/04/05 | 714 | 715 | 704 | 707 | 189,600 |
2023/04/04 | 722 | 727 | 718 | 720 | 141,500 |
2023/04/03 | 733 | 733 | 722 | 724 | 178,300 |
2023/03/31 | 724 | 731 | 722 | 727 | 184,500 |
2023/03/30 | 713 | 721 | 708 | 718 | 134,300 |
2023/03/29 | 723 | 723 | 715 | 721 | 180,000 |
2023/03/28 | 731 | 731 | 716 | 721 | 166,200 |
2023/03/27 | 740 | 740 | 721 | 723 | 179,300 |
2023/03/24 | 722 | 737 | 720 | 734 | 185,700 |
2023/03/23 | 720 | 723 | 713 | 723 | 127,700 |
2023/03/22 | 723 | 727 | 719 | 722 | 180,000 |
2023/03/20 | 702 | 712 | 699 | 709 | 249,900 |
2023/03/17 | 710 | 716 | 703 | 711 | 189,800 |
2023/03/16 | 699 | 707 | 689 | 705 | 375,800 |
2023/03/15 | 726 | 730 | 713 | 714 | 276,600 |
2023/03/14 | 740 | 743 | 719 | 721 | 355,900 |
2023/03/13 | 745 | 753 | 738 | 753 | 154,300 |
2023/03/10 | 761 | 767 | 757 | 757 | 218,200 |
2023/03/09 | 777 | 779 | 763 | 772 | 251,600 |
2023/03/08 | 765 | 775 | 762 | 771 | 404,500 |
2023/03/07 | 752 | 757 | 745 | 757 | 238,300 |
2023/03/06 | 750 | 759 | 747 | 752 | 268,600 |
2023/03/03 | 744 | 750 | 740 | 741 | 230,100 |
2023/03/02 | 757 | 759 | 738 | 739 | 251,400 |
2023/03/01 | 740 | 758 | 738 | 753 | 304,300 |
2023/02/28 | 735 | 741 | 727 | 740 | 323,500 |
2023/02/27 | 721 | 732 | 709 | 731 | 516,200 |
2023/02/24 | 739 | 748 | 738 | 744 | 270,700 |
2023/02/22 | 745 | 746 | 738 | 740 | 209,900 |
2023/02/21 | 748 | 757 | 738 | 757 | 390,000 |
2023/02/20 | 752 | 752 | 742 | 747 | 132,700 |
2023/02/17 | 768 | 768 | 747 | 751 | 388,200 |
2023/02/16 | 756 | 777 | 754 | 777 | 462,800 |
2023/02/15 | 759 | 759 | 743 | 749 | 332,100 |
2023/02/14 | 753 | 763 | 746 | 757 | 355,500 |
2023/02/13 | 726 | 753 | 726 | 742 | 474,200 |
2023/02/10 | 732 | 736 | 722 | 729 | 443,500 |
2023/02/09 | 726 | 739 | 721 | 738 | 263,800 |
2023/02/08 | 732 | 737 | 723 | 728 | 267,900 |
2023/02/07 | 726 | 740 | 723 | 732 | 337,900 |
2023/02/06 | 740 | 740 | 728 | 729 | 314,300 |
2023/02/03 | 736 | 740 | 728 | 736 | 352,400 |
2023/02/02 | 746 | 746 | 732 | 735 | 299,200 |
2023/02/01 | 744 | 755 | 742 | 742 | 192,100 |
2023/01/31 | 738 | 744 | 734 | 737 | 231,000 |
2023/01/30 | 751 | 753 | 739 | 743 | 305,300 |
2023/01/27 | 752 | 755 | 743 | 749 | 300,700 |
2023/01/26 | 760 | 762 | 750 | 750 | 314,800 |
2023/01/25 | 755 | 766 | 748 | 760 | 484,100 |
2023/01/24 | 758 | 770 | 754 | 769 | 499,500 |
2023/01/23 | 754 | 754 | 741 | 751 | 449,200 |
2023/01/20 | 733 | 749 | 732 | 747 | 306,700 |
2023/01/19 | 728 | 737 | 719 | 734 | 403,600 |
2023/01/18 | 705 | 743 | 700 | 735 | 744,100 |
2023/01/17 | 695 | 702 | 690 | 692 | 178,500 |
2023/01/16 | 695 | 700 | 689 | 691 | 294,300 |
2023/01/13 | 709 | 711 | 700 | 701 | 321,300 |
2023/01/12 | 715 | 720 | 711 | 714 | 330,200 |
2023/01/11 | 707 | 710 | 701 | 707 | 280,300 |
2023/01/10 | 703 | 707 | 695 | 699 | 367,200 |
2023/01/06 | 679 | 695 | 675 | 692 | 280,100 |
2023/01/05 | 676 | 691 | 676 | 680 | 449,700 |
2023/01/04 | 690 | 696 | 675 | 675 | 389,200 |