永大産業(7822)の株価時系列情報
永大産業(7822)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 219 | 221 | 218 | 218 | 22,500 |
| 2025/06/12 | 221 | 221 | 219 | 219 | 33,900 |
| 2025/06/11 | 221 | 223 | 221 | 222 | 18,300 |
| 2025/06/10 | 224 | 224 | 220 | 220 | 20,600 |
| 2025/06/09 | 224 | 224 | 221 | 221 | 43,700 |
| 2025/06/06 | 220 | 228 | 220 | 224 | 217,700 |
| 2025/06/05 | 218 | 218 | 215 | 217 | 31,100 |
| 2025/06/04 | 218 | 218 | 217 | 218 | 13,700 |
| 2025/06/03 | 219 | 219 | 216 | 216 | 11,600 |
| 2025/06/02 | 215 | 219 | 215 | 218 | 31,000 |
| 2025/05/30 | 215 | 217 | 213 | 217 | 149,800 |
| 2025/05/29 | 217 | 217 | 215 | 216 | 73,400 |
| 2025/05/28 | 218 | 219 | 217 | 217 | 27,400 |
| 2025/05/27 | 218 | 219 | 216 | 218 | 35,600 |
| 2025/05/26 | 224 | 224 | 218 | 218 | 78,300 |
| 2025/05/23 | 222 | 224 | 220 | 224 | 43,000 |
| 2025/05/22 | 218 | 219 | 217 | 218 | 30,500 |
| 2025/05/21 | 217 | 221 | 217 | 219 | 38,200 |
| 2025/05/20 | 224 | 224 | 219 | 219 | 47,200 |
| 2025/05/19 | 224 | 225 | 222 | 224 | 18,900 |
| 2025/05/16 | 223 | 225 | 220 | 223 | 61,600 |
| 2025/05/15 | 221 | 224 | 220 | 224 | 73,900 |
| 2025/05/14 | 219 | 224 | 217 | 221 | 107,000 |
| 2025/05/13 | 222 | 225 | 218 | 218 | 103,500 |
| 2025/05/12 | 225 | 242 | 220 | 221 | 697,500 |
| 2025/05/09 | 227 | 228 | 223 | 223 | 106,100 |
| 2025/05/08 | 225 | 245 | 221 | 223 | 1,303,800 |
| 2025/05/07 | 222 | 225 | 219 | 223 | 75,200 |
| 2025/05/02 | 223 | 227 | 220 | 220 | 118,700 |
| 2025/05/01 | 233 | 249 | 220 | 222 | 973,000 |
| 2025/04/30 | 218 | 242 | 218 | 241 | 1,385,600 |
| 2025/04/28 | 246 | 256 | 219 | 225 | 1,692,100 |
| 2025/04/25 | 204 | 272 | 202 | 247 | 4,878,300 |
| 2025/04/24 | 205 | 206 | 205 | 205 | 30,100 |
| 2025/04/23 | 206 | 207 | 204 | 204 | 28,300 |
| 2025/04/22 | 205 | 206 | 204 | 204 | 19,100 |
| 2025/04/21 | 206 | 206 | 204 | 206 | 35,800 |
| 2025/04/18 | 205 | 209 | 205 | 207 | 41,500 |
| 2025/04/17 | 204 | 206 | 204 | 204 | 39,900 |
| 2025/04/16 | 205 | 221 | 200 | 204 | 510,600 |
| 2025/04/15 | 204 | 206 | 204 | 206 | 38,200 |
| 2025/04/14 | 205 | 205 | 203 | 204 | 16,900 |
| 2025/04/11 | 201 | 205 | 201 | 205 | 36,800 |
| 2025/04/10 | 201 | 205 | 201 | 204 | 37,900 |
| 2025/04/09 | 200 | 200 | 196 | 197 | 55,800 |
| 2025/04/08 | 199 | 202 | 197 | 201 | 47,600 |
| 2025/04/07 | 200 | 201 | 195 | 199 | 109,800 |
| 2025/04/04 | 204 | 205 | 201 | 201 | 102,100 |
| 2025/04/03 | 207 | 209 | 205 | 206 | 30,700 |
| 2025/04/02 | 209 | 209 | 206 | 209 | 18,700 |
| 2025/04/01 | 210 | 211 | 209 | 209 | 26,900 |
| 2025/03/31 | 211 | 211 | 208 | 209 | 40,200 |
| 2025/03/28 | 213 | 213 | 211 | 211 | 43,700 |
| 2025/03/27 | 217 | 218 | 216 | 216 | 17,600 |
| 2025/03/26 | 217 | 218 | 215 | 217 | 41,700 |
| 2025/03/25 | 217 | 217 | 214 | 217 | 39,000 |
| 2025/03/24 | 218 | 219 | 215 | 215 | 50,300 |
| 2025/03/21 | 216 | 219 | 215 | 219 | 41,200 |
| 2025/03/19 | 215 | 217 | 214 | 216 | 38,100 |
| 2025/03/18 | 215 | 216 | 214 | 216 | 30,200 |
| 2025/03/17 | 214 | 215 | 214 | 214 | 35,700 |
| 2025/03/14 | 214 | 214 | 212 | 214 | 35,000 |
| 2025/03/13 | 215 | 215 | 212 | 214 | 19,600 |
| 2025/03/12 | 215 | 215 | 212 | 215 | 25,200 |
| 2025/03/11 | 213 | 215 | 211 | 215 | 29,800 |
| 2025/03/10 | 212 | 214 | 209 | 214 | 106,700 |
| 2025/03/07 | 213 | 214 | 211 | 211 | 23,100 |
| 2025/03/06 | 214 | 214 | 212 | 213 | 16,800 |
| 2025/03/05 | 212 | 212 | 211 | 212 | 15,200 |
| 2025/03/04 | 210 | 211 | 210 | 211 | 4,100 |
| 2025/03/03 | 210 | 211 | 210 | 210 | 14,800 |
| 2025/02/28 | 211 | 212 | 210 | 210 | 14,200 |
| 2025/02/27 | 210 | 212 | 210 | 211 | 13,400 |
| 2025/02/26 | 212 | 212 | 209 | 209 | 39,300 |
| 2025/02/25 | 210 | 212 | 209 | 212 | 20,200 |
| 2025/02/21 | 209 | 211 | 209 | 211 | 17,800 |
| 2025/02/20 | 211 | 211 | 208 | 209 | 19,200 |
| 2025/02/19 | 214 | 214 | 208 | 208 | 74,500 |
| 2025/02/18 | 211 | 214 | 210 | 214 | 33,000 |
| 2025/02/17 | 211 | 211 | 209 | 211 | 37,500 |
| 2025/02/14 | 211 | 211 | 209 | 211 | 11,000 |
| 2025/02/13 | 208 | 211 | 208 | 211 | 58,200 |
| 2025/02/12 | 208 | 209 | 205 | 209 | 119,800 |
| 2025/02/10 | 207 | 210 | 207 | 208 | 59,000 |
| 2025/02/07 | 210 | 211 | 210 | 210 | 41,300 |
| 2025/02/06 | 208 | 210 | 208 | 210 | 50,800 |
| 2025/02/05 | 210 | 210 | 207 | 208 | 67,200 |
| 2025/02/04 | 207 | 210 | 206 | 210 | 55,500 |
| 2025/02/03 | 206 | 209 | 204 | 208 | 91,000 |
| 2025/01/31 | 206 | 212 | 206 | 207 | 230,200 |
| 2025/01/30 | 216 | 217 | 201 | 201 | 560,300 |
| 2025/01/29 | 217 | 220 | 217 | 218 | 41,500 |
| 2025/01/28 | 215 | 218 | 214 | 216 | 59,700 |
| 2025/01/27 | 212 | 214 | 212 | 213 | 31,400 |
| 2025/01/24 | 211 | 213 | 211 | 211 | 26,500 |
| 2025/01/23 | 213 | 213 | 210 | 212 | 16,600 |
| 2025/01/22 | 210 | 213 | 210 | 212 | 15,200 |
| 2025/01/21 | 212 | 212 | 210 | 210 | 54,600 |
| 2025/01/20 | 209 | 213 | 209 | 213 | 38,300 |
| 2025/01/17 | 210 | 210 | 208 | 209 | 87,500 |
| 2025/01/16 | 212 | 213 | 210 | 210 | 77,400 |
| 2025/01/15 | 212 | 213 | 211 | 213 | 48,500 |
| 2025/01/14 | 214 | 215 | 212 | 212 | 111,600 |
| 2025/01/10 | 217 | 221 | 214 | 214 | 107,400 |
| 2025/01/09 | 213 | 215 | 213 | 214 | 39,500 |
| 2025/01/08 | 215 | 215 | 213 | 213 | 31,400 |
| 2025/01/07 | 214 | 215 | 212 | 214 | 32,000 |
| 2025/01/06 | 214 | 214 | 212 | 212 | 50,000 |
| 2024/12/30 | 212 | 214 | 212 | 214 | 19,200 |
| 2024/12/27 | 208 | 212 | 208 | 210 | 110,900 |
| 2024/12/26 | 207 | 209 | 206 | 207 | 91,700 |
| 2024/12/25 | 207 | 207 | 206 | 207 | 66,800 |
| 2024/12/24 | 207 | 208 | 206 | 208 | 77,100 |
| 2024/12/23 | 207 | 207 | 206 | 207 | 17,100 |
| 2024/12/20 | 208 | 208 | 206 | 207 | 43,600 |
| 2024/12/19 | 207 | 208 | 206 | 206 | 71,800 |
| 2024/12/18 | 207 | 208 | 206 | 206 | 45,300 |
| 2024/12/17 | 208 | 209 | 206 | 206 | 71,200 |
| 2024/12/16 | 209 | 210 | 208 | 208 | 50,500 |
| 2024/12/13 | 208 | 210 | 208 | 209 | 24,100 |
| 2024/12/12 | 209 | 210 | 208 | 208 | 44,200 |
| 2024/12/11 | 210 | 211 | 208 | 209 | 73,300 |
| 2024/12/10 | 211 | 211 | 210 | 210 | 28,500 |
| 2024/12/09 | 210 | 212 | 210 | 210 | 31,400 |
| 2024/12/06 | 209 | 210 | 209 | 210 | 19,900 |
| 2024/12/05 | 208 | 209 | 208 | 209 | 31,800 |
| 2024/12/04 | 211 | 211 | 208 | 208 | 163,700 |
| 2024/12/03 | 209 | 212 | 209 | 212 | 30,800 |
| 2024/12/02 | 211 | 211 | 209 | 209 | 51,900 |
| 2024/11/29 | 209 | 212 | 209 | 212 | 73,500 |
| 2024/11/28 | 210 | 211 | 209 | 209 | 58,200 |
| 2024/11/27 | 211 | 211 | 210 | 210 | 58,100 |
| 2024/11/26 | 212 | 213 | 211 | 211 | 46,900 |
| 2024/11/25 | 214 | 214 | 211 | 212 | 41,000 |
| 2024/11/22 | 214 | 214 | 213 | 213 | 16,200 |
| 2024/11/21 | 213 | 214 | 212 | 214 | 48,800 |
| 2024/11/20 | 213 | 214 | 211 | 213 | 27,700 |
| 2024/11/19 | 215 | 215 | 213 | 214 | 7,900 |
| 2024/11/18 | 217 | 217 | 213 | 213 | 37,100 |
| 2024/11/15 | 214 | 215 | 214 | 215 | 11,300 |
| 2024/11/14 | 214 | 216 | 214 | 214 | 6,600 |
| 2024/11/13 | 212 | 215 | 212 | 214 | 17,800 |
| 2024/11/12 | 212 | 215 | 212 | 214 | 37,200 |
| 2024/11/11 | 215 | 218 | 215 | 215 | 25,200 |
| 2024/11/08 | 216 | 217 | 215 | 216 | 10,000 |
| 2024/11/07 | 214 | 216 | 214 | 215 | 5,700 |
| 2024/11/06 | 218 | 218 | 213 | 215 | 15,200 |
| 2024/11/05 | 214 | 218 | 213 | 215 | 33,400 |
| 2024/11/01 | 214 | 216 | 212 | 213 | 31,600 |
| 2024/10/31 | 213 | 214 | 210 | 214 | 52,200 |
| 2024/10/30 | 215 | 216 | 211 | 211 | 304,400 |
| 2024/10/29 | 216 | 219 | 215 | 216 | 28,800 |
| 2024/10/28 | 217 | 217 | 215 | 217 | 61,600 |
| 2024/10/25 | 216 | 217 | 214 | 217 | 103,100 |
| 2024/10/24 | 218 | 220 | 216 | 217 | 60,700 |
| 2024/10/23 | 217 | 218 | 216 | 217 | 45,400 |
| 2024/10/22 | 217 | 219 | 215 | 219 | 40,600 |
| 2024/10/21 | 216 | 218 | 216 | 218 | 82,600 |
| 2024/10/18 | 220 | 220 | 217 | 218 | 33,000 |
| 2024/10/17 | 221 | 221 | 218 | 218 | 72,700 |
| 2024/10/16 | 222 | 222 | 219 | 220 | 54,000 |
| 2024/10/15 | 220 | 222 | 220 | 220 | 36,300 |
| 2024/10/11 | 220 | 222 | 220 | 220 | 10,400 |
| 2024/10/10 | 221 | 222 | 220 | 222 | 25,000 |
| 2024/10/09 | 223 | 223 | 220 | 220 | 28,700 |
| 2024/10/08 | 225 | 225 | 222 | 222 | 27,800 |
| 2024/10/07 | 225 | 226 | 224 | 224 | 27,400 |
| 2024/10/04 | 223 | 225 | 222 | 225 | 33,100 |
| 2024/10/03 | 222 | 223 | 222 | 222 | 5,800 |
| 2024/10/02 | 223 | 224 | 221 | 222 | 23,600 |
| 2024/10/01 | 225 | 225 | 223 | 224 | 8,700 |
| 2024/09/30 | 225 | 225 | 220 | 225 | 24,300 |
| 2024/09/27 | 229 | 229 | 225 | 225 | 52,300 |
| 2024/09/26 | 225 | 230 | 225 | 230 | 63,900 |
| 2024/09/25 | 227 | 227 | 225 | 225 | 21,100 |
| 2024/09/24 | 227 | 228 | 225 | 227 | 19,000 |
| 2024/09/20 | 227 | 227 | 225 | 227 | 24,700 |
| 2024/09/19 | 220 | 224 | 220 | 224 | 21,900 |
| 2024/09/18 | 219 | 224 | 219 | 222 | 29,000 |
| 2024/09/17 | 221 | 221 | 218 | 221 | 38,200 |
| 2024/09/13 | 219 | 221 | 219 | 221 | 10,900 |
| 2024/09/12 | 220 | 222 | 218 | 220 | 36,300 |
| 2024/09/11 | 221 | 221 | 218 | 218 | 19,600 |
| 2024/09/10 | 223 | 223 | 219 | 220 | 17,800 |
| 2024/09/09 | 218 | 222 | 215 | 222 | 34,400 |
| 2024/09/06 | 223 | 223 | 219 | 220 | 26,500 |
| 2024/09/05 | 217 | 221 | 217 | 218 | 29,300 |
| 2024/09/04 | 222 | 223 | 216 | 216 | 104,000 |
| 2024/09/03 | 222 | 224 | 221 | 223 | 21,000 |
| 2024/09/02 | 223 | 224 | 220 | 222 | 41,300 |
| 2024/08/30 | 222 | 224 | 221 | 223 | 25,700 |
| 2024/08/29 | 220 | 222 | 219 | 220 | 48,700 |
| 2024/08/28 | 220 | 221 | 219 | 220 | 39,400 |
| 2024/08/27 | 219 | 221 | 219 | 221 | 19,700 |
| 2024/08/26 | 219 | 221 | 217 | 219 | 46,200 |
| 2024/08/23 | 221 | 221 | 218 | 219 | 46,000 |
| 2024/08/22 | 221 | 222 | 220 | 220 | 10,300 |
| 2024/08/21 | 221 | 222 | 220 | 220 | 19,900 |
| 2024/08/20 | 219 | 222 | 219 | 221 | 22,200 |
| 2024/08/19 | 219 | 221 | 217 | 218 | 43,100 |