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
2020/12/30 273 276 271 274 32,300
2020/12/29 271 276 271 275 23,600
2020/12/28 277 277 272 274 69,000
2020/12/25 279 279 275 277 33,200
2020/12/24 284 286 277 277 36,000
2020/12/23 285 286 282 282 81,100
2020/12/22 290 290 286 287 12,200
2020/12/21 293 293 287 290 20,900
2020/12/18 292 294 290 291 27,900
2020/12/17 294 295 291 292 20,300
2020/12/16 291 294 291 294 80,200
2020/12/15 293 295 292 292 129,000
2020/12/14 288 293 288 292 40,100
2020/12/11 285 288 285 288 26,600
2020/12/10 282 284 281 283 14,800
2020/12/09 286 286 283 285 20,100
2020/12/08 282 286 282 285 21,700
2020/12/07 289 290 286 286 24,500
2020/12/04 293 294 289 289 22,300
2020/12/03 291 293 288 293 33,400
2020/12/02 291 295 290 290 38,700
2020/12/01 290 295 290 290 24,200
2020/11/30 297 297 290 290 19,900
2020/11/27 294 295 290 294 84,500
2020/11/26 286 291 286 291 26,500
2020/11/25 296 298 285 285 64,500
2020/11/24 293 298 290 296 60,000
2020/11/20 287 291 287 290 5,700
2020/11/19 290 290 286 289 14,700
2020/11/18 289 291 287 289 19,300
2020/11/17 292 292 289 291 30,300
2020/11/16 286 294 286 291 54,100
2020/11/13 298 300 285 285 68,600
2020/11/12 307 307 292 298 70,200
2020/11/11 303 308 301 308 59,800
2020/11/10 309 311 307 310 56,900
2020/11/09 310 310 305 307 29,300
2020/11/06 304 308 304 307 24,400
2020/11/05 311 312 300 300 64,700
2020/11/04 316 316 307 309 19,600
2020/11/02 303 309 303 309 14,500
2020/10/30 306 307 301 301 4,700
2020/10/29 311 313 304 304 24,300
2020/10/28 315 315 310 314 20,400
2020/10/27 312 314 310 314 36,400
2020/10/26 312 329 308 311 106,400
2020/10/23 303 307 303 307 13,000
2020/10/22 303 305 300 302 9,300
2020/10/21 302 303 301 302 5,900
2020/10/20 304 304 301 301 3,100
2020/10/19 309 309 302 304 14,800
2020/10/16 300 303 298 298 5,300
2020/10/15 301 303 298 298 22,400
2020/10/14 303 305 299 301 21,800
2020/10/13 313 313 303 303 15,600
2020/10/12 315 316 312 312 11,700
2020/10/09 319 322 317 318 11,500
2020/10/08 323 325 317 319 20,500
2020/10/07 324 327 322 322 16,300
2020/10/06 336 337 329 330 31,400
2020/10/05 327 330 326 330 30,600
2020/10/02 330 334 325 326 33,500
2020/09/30 323 331 323 323 34,700
2020/09/29 330 334 317 325 46,900
2020/09/28 328 337 326 337 112,300
2020/09/25 328 328 325 327 27,400
2020/09/24 327 328 326 328 29,600
2020/09/23 322 327 322 327 16,200
2020/09/18 320 326 318 324 59,600
2020/09/17 315 319 313 319 33,900
2020/09/16 308 318 305 315 52,000
2020/09/15 306 310 306 308 28,200
2020/09/14 303 306 303 306 24,700
2020/09/11 310 310 304 305 25,700
2020/09/10 300 305 300 305 14,700
2020/09/09 295 302 295 300 30,700
2020/09/08 295 297 294 296 25,300
2020/09/07 292 295 292 294 12,700
2020/09/04 292 293 292 292 5,400
2020/09/03 298 298 293 293 16,000
2020/09/02 296 297 293 294 19,800
2020/09/01 292 295 292 294 14,100
2020/08/31 298 298 291 291 18,900
2020/08/28 298 298 290 293 23,300
2020/08/27 298 298 294 297 10,700
2020/08/26 296 297 295 295 21,600
2020/08/25 298 298 295 296 13,400
2020/08/24 295 298 294 294 18,300
2020/08/21 296 296 294 295 3,600
2020/08/20 301 306 296 296 11,400
2020/08/19 296 296 295 295 1,800
2020/08/18 298 298 295 296 11,500
2020/08/17 298 299 296 299 19,600
2020/08/14 296 300 296 298 14,800
2020/08/13 292 296 290 295 31,300
2020/08/12 290 295 290 292 19,400
2020/08/11 290 291 283 291 18,500
2020/08/07 281 286 281 286 11,900
2020/08/06 280 281 280 280 5,200
2020/08/05 284 286 281 281 12,100
2020/08/04 283 284 281 284 5,700
2020/08/03 287 287 281 282 10,100
2020/07/31 287 287 276 276 9,400
2020/07/30 293 294 286 290 94,300
2020/07/29 290 292 289 292 19,300
2020/07/28 290 293 288 292 25,700
2020/07/27 286 290 284 290 40,700
2020/07/22 288 290 284 286 24,900
2020/07/21 291 292 279 286 82,900
2020/07/20 291 292 289 292 43,000
2020/07/17 295 295 285 289 40,900
2020/07/16 305 305 293 298 55,100
2020/07/15 291 306 291 305 45,000
2020/07/14 290 293 288 291 43,000
2020/07/13 278 297 277 287 70,300
2020/07/10 280 284 270 270 19,600
2020/07/09 299 301 281 281 26,300
2020/07/08 303 307 299 299 12,000
2020/07/07 314 314 308 308 15,300
2020/07/06 317 317 313 316 14,000
2020/07/03 313 317 310 317 10,100
2020/07/02 300 312 300 311 15,400
2020/07/01 315 319 300 300 15,100
2020/06/30 319 319 314 314 10,600
2020/06/29 315 317 312 316 38,600
2020/06/26 308 319 308 319 49,500
2020/06/25 310 310 305 308 13,300
2020/06/24 316 316 310 313 12,900
2020/06/23 315 317 313 315 13,800
2020/06/22 310 314 306 314 8,800
2020/06/19 298 311 298 311 18,300
2020/06/18 300 303 296 298 16,000
2020/06/17 310 310 303 303 17,500
2020/06/16 320 320 307 310 56,300
2020/06/15 323 327 311 311 39,300
2020/06/12 308 326 308 323 29,400
2020/06/11 329 329 319 320 23,700
2020/06/10 327 329 325 329 23,800
2020/06/09 327 329 324 327 26,800
2020/06/08 327 328 323 326 35,000
2020/06/05 309 320 309 320 29,100
2020/06/04 305 310 305 309 14,600
2020/06/03 307 308 304 305 24,600
2020/06/02 303 306 303 306 10,200
2020/06/01 299 303 299 303 8,800
2020/05/29 308 310 301 301 24,100
2020/05/28 309 310 304 310 26,600
2020/05/27 305 308 299 308 66,600
2020/05/26 293 302 292 302 56,900
2020/05/25 288 292 288 292 16,200
2020/05/22 291 292 285 287 13,200
2020/05/21 294 295 292 294 6,300
2020/05/20 295 295 292 294 18,000
2020/05/19 299 299 292 295 27,500
2020/05/18 297 297 286 297 27,500
2020/05/15 283 287 282 287 22,600
2020/05/14 285 288 281 282 16,700
2020/05/13 279 285 276 285 24,700
2020/05/12 282 284 278 284 8,200
2020/05/11 277 286 277 283 37,200
2020/05/08 275 277 272 277 22,900
2020/05/07 277 279 273 275 26,100
2020/05/01 280 283 276 278 8,500
2020/04/30 283 288 278 283 41,100
2020/04/28 283 285 275 276 36,900
2020/04/27 273 283 271 283 49,500
2020/04/24 288 288 271 271 35,900
2020/04/23 270 293 269 290 87,900
2020/04/22 268 269 255 266 29,500
2020/04/21 263 271 260 271 20,400
2020/04/20 268 269 264 264 19,700
2020/04/17 275 282 267 270 77,200
2020/04/16 260 278 260 278 27,800
2020/04/15 270 272 261 261 48,000
2020/04/14 264 270 260 270 51,600
2020/04/13 268 268 258 265 27,600
2020/04/10 262 265 255 265 18,900
2020/04/09 262 265 256 261 50,800
2020/04/08 259 265 251 265 64,500
2020/04/07 260 260 246 259 54,400
2020/04/06 246 261 241 260 72,800
2020/04/03 248 250 235 246 53,500
2020/04/02 258 258 245 245 25,600
2020/04/01 272 273 256 259 37,500
2020/03/31 282 283 273 276 27,800
2020/03/30 293 293 276 282 59,300
2020/03/27 302 315 291 315 96,600
2020/03/26 290 298 286 298 84,000
2020/03/25 292 294 279 290 76,900
2020/03/24 268 285 266 285 81,700
2020/03/23 262 271 256 271 92,800
2020/03/19 260 262 252 262 53,900
2020/03/18 252 266 252 256 71,000
2020/03/17 241 258 232 254 130,800
2020/03/16 249 249 238 238 47,600
2020/03/13 238 242 229 238 90,500
2020/03/12 254 255 233 244 98,700
2020/03/11 264 267 257 258 57,600
2020/03/10 239 266 232 256 83,800
2020/03/09 259 261 247 247 91,600
2020/03/06 280 281 269 269 76,000
2020/03/05 279 284 279 283 56,000
2020/03/04 285 286 277 279 59,200
2020/03/03 295 302 281 281 77,900
2020/03/02 279 292 279 291 78,200
2020/02/28 300 302 283 285 86,100
2020/02/27 311 314 307 307 69,000
2020/02/26 312 313 311 312 67,500
2020/02/25 311 314 310 312 60,100
2020/02/21 324 326 324 326 8,400
2020/02/20 328 328 325 326 11,100
2020/02/19 329 329 325 325 11,900
2020/02/18 331 331 325 327 46,300
2020/02/17 338 338 331 333 47,500
2020/02/14 330 340 330 338 56,200
2020/02/13 334 334 329 332 49,200
2020/02/12 337 337 332 335 46,800
2020/02/10 341 342 338 340 21,200
2020/02/07 342 342 338 341 49,200
2020/02/06 340 342 338 342 79,100
2020/02/05 342 342 333 340 54,200
2020/02/04 343 343 340 342 34,000
2020/02/03 345 345 343 345 23,200
2020/01/31 356 356 347 347 99,600
2020/01/30 349 352 346 351 68,200
2020/01/29 346 347 345 346 23,400
2020/01/28 345 345 342 344 38,700
2020/01/27 344 347 343 346 49,700
2020/01/24 345 347 344 345 45,700
2020/01/23 345 348 344 344 28,200
2020/01/22 349 349 346 346 27,700
2020/01/21 353 353 347 348 61,000
2020/01/20 345 350 345 350 30,000
2020/01/17 344 345 342 344 36,700
2020/01/16 347 347 344 344 22,400
2020/01/15 348 350 343 343 76,700
2020/01/14 355 357 350 350 22,900
2020/01/10 352 356 351 354 18,600
2020/01/09 350 353 349 351 21,700
2020/01/08 352 355 347 350 34,100
2020/01/07 355 361 355 358 27,900
2020/01/06 358 358 352 355 44,700

このページの先頭へ