日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 289 289 282 282 11,000
2007/12/27 289 289 289 289 36,000
2007/12/26 276 289 275 289 33,000
2007/12/25 275 280 271 278 37,000
2007/12/21 268 283 268 271 26,000
2007/12/20 280 280 273 273 93,000
2007/12/19 280 290 280 280 61,000
2007/12/18 290 290 280 280 25,000
2007/12/17 300 300 290 290 24,000
2007/12/14 300 300 300 300 12,000
2007/12/13 300 300 300 300 7,000
2007/12/12 300 300 299 300 18,000
2007/12/11 304 304 300 300 27,000
2007/12/10 303 305 295 305 67,000
2007/12/07 306 308 300 303 28,000
2007/12/06 318 318 306 306 13,000
2007/12/05 310 320 308 318 13,000
2007/12/04 310 311 310 310 6,000
2007/12/03 318 318 315 318 15,000
2007/11/30 310 315 310 315 12,000
2007/11/29 315 315 310 310 6,000
2007/11/28 332 332 310 310 56,000
2007/11/27 310 317 310 317 51,000
2007/11/26 305 315 305 310 20,000
2007/11/22 290 305 290 304 57,000
2007/11/21 289 295 287 287 6,000
2007/11/20 286 290 286 290 20,000
2007/11/19 292 299 292 295 15,000
2007/11/16 285 298 285 295 12,000
2007/11/15 280 285 280 285 56,000
2007/11/14 285 285 280 281 4,000
2007/11/13 261 285 261 285 32,000
2007/11/12 284 284 275 280 83,000
2007/11/09 291 291 285 286 14,000
2007/11/08 286 291 286 291 13,000
2007/11/07 298 298 292 292 5,000
2007/11/06 287 298 287 298 19,000
2007/11/05 291 293 287 288 24,000
2007/11/02 293 293 293 293 6,000
2007/11/01 293 300 293 293 15,000
2007/10/31 285 295 284 284 38,000
2007/10/30 287 289 281 284 140,000
2007/10/29 310 311 297 297 140,000
2007/10/26 310 311 307 310 36,000
2007/10/25 310 320 310 319 98,000
2007/10/24 313 319 312 315 36,000
2007/10/23 305 312 305 312 43,000
2007/10/22 306 306 302 305 73,000
2007/10/19 326 326 313 316 66,000
2007/10/18 329 329 324 326 19,000
2007/10/17 334 334 332 332 9,000
2007/10/16 330 334 330 334 6,000
2007/10/15 326 334 326 334 30,000
2007/10/12 328 328 326 327 20,000
2007/10/11 327 330 326 326 7,000
2007/10/10 326 330 326 327 18,000
2007/10/09 324 328 324 325 6,000
2007/10/05 320 324 320 324 7,000
2007/10/04 320 324 320 322 21,000
2007/10/03 319 323 319 320 34,000
2007/10/02 325 325 319 319 29,000
2007/10/01 322 328 322 326 17,000
2007/09/28 312 317 312 314 63,000
2007/09/27 337 337 325 327 85,000
2007/09/26 334 339 333 335 34,000
2007/09/25 339 339 332 335 30,000
2007/09/21 331 335 331 334 18,000
2007/09/20 352 352 339 345 43,000
2007/09/19 350 352 350 352 10,000
2007/09/18 360 360 350 350 19,000
2007/09/14 360 365 360 365 16,000
2007/09/13 369 370 365 365 17,000
2007/09/12 370 370 365 370 28,000
2007/09/11 378 378 370 370 18,000
2007/09/10 380 380 379 379 6,000
2007/09/07 381 381 379 381 13,000
2007/09/06 380 381 380 381 6,000
2007/09/05 388 388 382 385 9,000
2007/09/04 391 391 385 390 8,000
2007/09/03 393 393 391 391 4,000
2007/08/31 397 399 393 399 6,000
2007/08/30 390 400 390 395 27,000
2007/08/29 379 380 379 379 7,000
2007/08/28 400 400 381 381 18,000
2007/08/27 404 404 390 390 73,000
2007/08/24 399 415 399 414 21,000
2007/08/23 385 399 384 399 22,000
2007/08/22 377 383 377 380 27,000
2007/08/21 380 393 378 378 28,000
2007/08/20 373 380 373 380 41,000
2007/08/17 394 395 365 368 31,000
2007/08/16 408 408 387 394 16,000
2007/08/15 410 411 410 410 13,000
2007/08/14 411 411 410 410 4,000
2007/08/13 400 411 400 411 4,000
2007/08/10 412 415 395 400 40,000
2007/08/09 424 425 421 421 34,000
2007/08/08 426 430 425 425 15,000
2007/08/07 436 436 425 426 25,000
2007/08/06 421 423 421 423 22,000
2007/08/03 425 430 424 424 57,000
2007/08/02 441 450 441 445 11,000
2007/08/01 446 447 445 445 7,000
2007/07/31 455 455 450 451 5,000
2007/07/30 455 460 445 460 11,000
2007/07/27 465 465 452 453 58,000
2007/07/26 450 452 447 451 31,000
2007/07/25 473 473 451 465 79,000
2007/07/24 445 452 445 448 12,000
2007/07/23 444 445 444 444 10,000
2007/07/20 455 455 445 445 47,000
2007/07/19 457 457 456 456 5,000
2007/07/18 460 460 457 457 14,000
2007/07/17 464 464 458 458 5,000
2007/07/13 464 464 457 460 19,000
2007/07/12 462 465 462 465 5,000
2007/07/11 462 467 462 462 13,000
2007/07/10 465 466 463 463 16,000
2007/07/09 487 487 464 464 27,000
2007/07/06 463 463 462 462 6,000
2007/07/05 472 472 466 466 22,000
2007/07/04 471 472 471 472 7,000
2007/07/03 477 478 473 475 21,000
2007/07/02 481 481 481 481 1,000
2007/06/29 494 495 481 486 26,000
2007/06/28 488 490 482 489 38,000
2007/06/27 500 500 482 485 95,000
2007/06/26 494 494 487 494 32,000
2007/06/25 494 498 484 496 66,000
2007/06/22 478 484 478 484 41,000
2007/06/21 476 477 475 477 13,000
2007/06/20 473 477 473 475 27,000
2007/06/19 470 471 469 471 28,000
2007/06/18 468 469 466 468 21,000
2007/06/15 464 471 460 465 25,000
2007/06/14 451 463 451 463 36,000
2007/06/13 450 455 447 449 26,000
2007/06/12 454 454 449 450 4,000
2007/06/11 454 458 449 454 27,000
2007/06/08 449 453 445 453 17,000
2007/06/07 451 458 450 453 31,000
2007/06/06 461 465 451 451 30,000
2007/06/05 469 473 461 463 11,000
2007/06/04 476 476 470 474 44,000
2007/06/01 481 481 478 479 11,000
2007/05/31 486 486 480 485 77,000
2007/05/30 486 486 480 486 39,000
2007/05/29 487 490 484 490 84,000
2007/05/28 514 514 483 484 156,000
2007/05/25 464 480 463 480 115,000
2007/05/24 447 454 445 454 57,000
2007/05/23 446 450 446 449 18,000
2007/05/22 451 451 445 446 28,000
2007/05/21 470 470 452 452 24,000
2007/05/18 474 474 465 465 12,000
2007/05/17 476 476 472 473 11,000
2007/05/16 477 478 476 477 16,000
2007/05/15 475 478 465 478 32,000
2007/05/14 481 481 460 475 49,000
2007/05/11 475 475 473 473 20,000
2007/05/10 480 481 477 477 16,000
2007/05/09 475 482 475 481 32,000
2007/05/08 481 490 470 490 53,000
2007/05/07 485 485 477 485 18,000
2007/05/02 484 500 484 491 25,000
2007/05/01 499 499 481 484 19,000
2007/04/27 504 504 500 504 103,000
2007/04/26 465 470 464 464 28,000
2007/04/25 495 495 470 470 47,000
2007/04/24 480 480 478 480 24,000
2007/04/23 486 486 475 484 32,000
2007/04/20 476 494 476 494 68,000
2007/04/19 470 474 467 474 44,000
2007/04/18 484 484 475 480 86,000
2007/04/17 490 490 486 489 70,000
2007/04/16 500 500 492 496 36,000
2007/04/13 503 504 500 500 17,000
2007/04/12 504 504 502 502 43,000
2007/04/11 510 510 502 503 75,000
2007/04/10 515 515 507 508 44,000
2007/04/09 515 516 502 516 47,000
2007/04/06 520 523 520 522 39,000
2007/04/05 522 527 521 521 18,000
2007/04/04 517 529 517 520 47,000
2007/04/03 530 536 520 527 94,000
2007/04/02 521 522 518 520 52,000
2007/03/30 526 544 518 525 43,000
2007/03/29 535 546 515 546 55,000
2007/03/28 540 544 530 543 40,000
2007/03/27 560 560 540 549 203,000
2007/03/26 549 549 529 544 123,000
2007/03/23 520 538 520 529 60,000
2007/03/22 528 534 527 530 87,000
2007/03/20 523 538 520 537 129,000
2007/03/19 518 521 516 520 43,000
2007/03/16 512 536 509 536 76,000
2007/03/15 520 520 510 513 26,000
2007/03/14 515 515 509 510 39,000
2007/03/13 530 530 517 517 36,000
2007/03/12 539 539 528 538 38,000
2007/03/09 548 548 518 548 65,000
2007/03/08 544 548 533 548 119,000
2007/03/07 522 545 522 545 153,000
2007/03/06 515 528 505 515 100,000
2007/03/05 530 540 505 505 117,000
2007/03/02 545 560 521 535 290,000
2007/03/01 571 575 536 548 811,000
2007/02/28 500 565 483 550 2,980,000

このページの先頭へ