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
2021/12/30 290 292 288 290 21,400
2021/12/29 282 291 282 291 50,500
2021/12/28 275 281 275 281 79,700
2021/12/27 273 275 271 275 47,900
2021/12/24 273 275 272 273 29,500
2021/12/23 279 279 273 273 37,400
2021/12/22 278 279 275 276 24,400
2021/12/21 278 279 275 278 48,800
2021/12/20 285 285 279 279 16,600
2021/12/17 290 290 285 287 16,200
2021/12/16 290 290 286 288 37,400
2021/12/15 287 291 287 289 36,300
2021/12/14 288 289 285 287 16,700
2021/12/13 288 288 286 288 22,700
2021/12/10 292 292 287 288 23,300
2021/12/09 290 291 288 289 15,800
2021/12/08 295 295 288 293 43,000
2021/12/07 291 293 286 292 41,200
2021/12/06 287 288 279 286 32,900
2021/12/03 272 276 271 276 32,600
2021/12/02 272 277 270 270 36,600
2021/12/01 272 276 272 273 12,300
2021/11/30 277 286 272 272 55,500
2021/11/29 280 282 277 277 51,300
2021/11/26 285 287 282 282 43,300
2021/11/25 285 286 283 285 60,200
2021/11/24 284 286 283 283 14,500
2021/11/22 285 285 282 284 9,500
2021/11/19 286 287 283 284 19,200
2021/11/18 290 290 284 285 66,100
2021/11/17 292 293 291 291 10,800
2021/11/16 292 295 292 293 16,700
2021/11/15 295 295 289 291 30,100
2021/11/12 289 295 289 295 23,300
2021/11/11 292 293 287 289 35,800
2021/11/10 293 294 292 294 12,800
2021/11/09 294 295 292 293 20,800
2021/11/08 296 297 294 294 65,400
2021/11/05 298 298 295 295 20,400
2021/11/04 296 298 292 298 43,900
2021/11/02 297 297 293 293 25,000
2021/11/01 295 297 292 297 32,900
2021/10/29 292 293 290 292 25,800
2021/10/28 291 294 290 294 31,800
2021/10/27 294 294 291 292 33,700
2021/10/26 296 297 294 294 40,000
2021/10/25 298 298 296 296 20,900
2021/10/22 296 299 295 297 29,000
2021/10/21 299 299 295 295 16,500
2021/10/20 300 300 297 297 12,000
2021/10/19 299 299 298 298 6,400
2021/10/18 300 301 298 299 26,400
2021/10/15 298 299 297 299 20,800
2021/10/14 297 298 296 298 15,500
2021/10/13 300 300 297 297 19,700
2021/10/12 297 299 297 298 9,600
2021/10/11 297 299 297 299 9,400
2021/10/08 297 298 295 298 18,400
2021/10/07 294 296 294 294 9,100
2021/10/06 295 298 295 295 22,200
2021/10/05 294 297 292 295 35,500
2021/10/04 297 297 294 294 27,700
2021/10/01 303 303 296 296 29,800
2021/09/30 303 303 300 300 24,900
2021/09/29 294 304 294 304 63,900
2021/09/28 310 310 306 307 63,200
2021/09/27 314 316 309 309 53,500
2021/09/24 311 314 309 314 33,200
2021/09/22 308 308 306 307 20,300
2021/09/21 314 314 307 308 53,200
2021/09/17 317 317 313 315 35,000
2021/09/16 316 317 311 317 30,900
2021/09/15 311 314 311 314 24,900
2021/09/14 312 315 310 315 46,700
2021/09/13 310 311 308 311 27,100
2021/09/10 305 310 305 310 68,300
2021/09/09 309 309 306 308 16,900
2021/09/08 306 309 305 309 24,800
2021/09/07 309 309 301 305 38,200
2021/09/06 308 309 305 308 27,500
2021/09/03 302 308 299 308 40,800
2021/09/02 302 302 299 300 16,400
2021/09/01 299 301 299 301 8,000
2021/08/31 299 301 298 298 16,100
2021/08/30 301 301 299 300 13,800
2021/08/27 301 301 299 301 24,700
2021/08/26 298 300 298 300 17,200
2021/08/25 300 300 297 298 14,000
2021/08/24 297 299 295 299 32,000
2021/08/23 295 296 293 295 23,000
2021/08/20 300 300 294 297 63,200
2021/08/19 292 294 291 292 28,300
2021/08/18 290 294 290 292 13,000
2021/08/17 295 295 290 291 45,900
2021/08/16 296 296 293 294 52,600
2021/08/13 298 298 294 296 33,200
2021/08/12 299 299 294 296 16,700
2021/08/11 296 297 295 297 23,000
2021/08/10 296 297 294 296 40,500
2021/08/06 296 297 294 296 22,800
2021/08/05 297 300 297 300 18,900
2021/08/04 300 300 296 297 38,200
2021/08/03 303 303 299 299 42,500
2021/08/02 303 303 301 303 30,200
2021/07/30 302 302 296 299 98,700
2021/07/29 302 304 299 304 25,700
2021/07/28 300 303 300 301 38,200
2021/07/27 299 303 299 303 42,400
2021/07/26 301 302 297 297 44,300
2021/07/21 298 299 297 299 12,100
2021/07/20 298 298 295 296 62,600
2021/07/19 299 300 296 298 35,300
2021/07/16 300 302 300 300 15,800
2021/07/15 307 307 300 300 42,200
2021/07/14 306 307 303 307 23,300
2021/07/13 300 306 300 306 79,000
2021/07/12 296 299 296 299 35,600
2021/07/09 294 298 291 295 66,200
2021/07/08 299 299 296 296 35,000
2021/07/07 297 301 297 297 81,700
2021/07/06 297 299 297 297 18,800
2021/07/05 299 301 297 297 49,100
2021/07/02 299 302 298 298 49,500
2021/07/01 301 301 298 298 30,100
2021/06/30 301 301 298 299 26,900
2021/06/29 303 303 298 300 40,600
2021/06/28 300 303 300 303 77,100
2021/06/25 304 304 300 300 50,100
2021/06/24 304 304 300 302 23,300
2021/06/23 305 306 300 304 33,300
2021/06/22 304 306 301 305 41,700
2021/06/21 299 305 298 298 93,100
2021/06/18 316 316 303 304 106,100
2021/06/17 315 319 314 315 33,900
2021/06/16 312 318 312 316 64,100
2021/06/15 309 313 308 312 42,800
2021/06/14 316 316 308 309 48,700
2021/06/11 321 321 313 314 101,500
2021/06/10 319 322 316 319 89,300
2021/06/09 320 325 318 320 115,100
2021/06/08 313 323 310 321 230,300
2021/06/07 305 309 303 306 105,200
2021/06/04 299 306 298 303 88,400
2021/06/03 299 304 298 300 84,600
2021/06/02 301 304 299 299 85,600
2021/06/01 304 304 300 304 49,200
2021/05/31 307 308 300 303 62,500
2021/05/28 305 307 304 307 37,800
2021/05/27 306 307 301 301 56,900
2021/05/26 308 310 306 307 42,700
2021/05/25 312 312 307 308 37,900
2021/05/24 308 315 308 312 45,600
2021/05/21 307 311 306 308 40,100
2021/05/20 308 309 305 306 43,000
2021/05/19 310 319 306 306 104,000
2021/05/18 304 318 304 316 66,900
2021/05/17 316 321 299 305 161,500
2021/05/14 321 324 311 315 159,200
2021/05/13 317 320 306 308 193,300
2021/05/12 330 334 313 321 259,000
2021/05/11 339 344 330 335 189,100
2021/05/10 345 367 338 347 365,400
2021/05/07 350 350 332 341 294,300
2021/05/06 337 351 330 340 753,900
2021/04/30 332 336 321 323 314,800
2021/04/28 318 332 311 316 401,500
2021/04/27 305 342 301 321 968,400
2021/04/26 302 302 300 300 39,700
2021/04/23 299 304 296 300 39,700
2021/04/22 295 299 295 297 18,200
2021/04/21 294 294 292 293 23,000
2021/04/20 298 300 295 295 40,800
2021/04/19 300 301 299 299 8,200
2021/04/16 301 301 300 300 6,000
2021/04/15 300 301 300 301 13,100
2021/04/14 299 300 298 300 7,300
2021/04/13 298 299 298 299 9,600
2021/04/12 299 299 296 298 14,100
2021/04/09 296 298 296 296 10,800
2021/04/08 300 300 295 295 36,100
2021/04/07 298 302 298 302 16,200
2021/04/06 300 302 296 297 49,500
2021/04/05 295 299 295 299 23,900
2021/04/02 296 298 294 294 16,000
2021/04/01 299 300 295 295 28,800
2021/03/31 302 302 297 298 40,000
2021/03/30 310 310 302 304 43,600
2021/03/29 312 319 309 319 86,200
2021/03/26 307 311 304 311 60,600
2021/03/25 302 310 301 307 51,400
2021/03/24 303 310 299 300 103,200
2021/03/23 300 308 299 300 110,900
2021/03/22 302 302 300 302 45,800
2021/03/19 304 305 298 300 131,300
2021/03/18 302 304 300 304 38,800
2021/03/17 300 302 299 302 41,400
2021/03/16 301 303 297 299 115,300
2021/03/15 305 309 297 300 177,300
2021/03/12 305 307 303 305 42,300
2021/03/11 309 311 305 308 36,400
2021/03/10 310 310 304 307 31,600
2021/03/09 309 310 306 310 22,000
2021/03/08 307 308 304 308 22,400
2021/03/05 302 307 301 307 24,300
2021/03/04 300 301 298 301 10,600
2021/03/03 300 301 298 301 18,300
2021/03/02 300 300 296 300 34,200
2021/03/01 300 301 298 299 23,000
2021/02/26 302 302 298 299 52,200
2021/02/25 303 303 300 302 16,800
2021/02/24 302 303 300 303 18,400
2021/02/22 302 303 300 302 11,900
2021/02/19 302 302 298 298 16,900
2021/02/18 302 303 300 303 28,900
2021/02/17 305 306 302 302 16,500
2021/02/16 306 306 301 305 26,600
2021/02/15 306 311 303 306 43,000
2021/02/12 307 310 304 306 18,600
2021/02/10 310 311 303 305 33,500
2021/02/09 315 316 311 314 22,300
2021/02/08 310 320 305 315 70,400
2021/02/05 299 311 299 308 61,300
2021/02/04 295 301 295 295 36,500
2021/02/03 295 296 293 295 18,400
2021/02/02 300 300 295 295 61,000
2021/02/01 294 297 294 295 39,100
2021/01/29 294 295 292 294 20,600
2021/01/28 287 296 285 296 51,500
2021/01/27 290 290 287 288 32,700
2021/01/26 285 287 285 287 25,000
2021/01/25 283 287 283 285 14,700
2021/01/22 286 286 282 282 18,300
2021/01/21 288 288 284 286 47,000
2021/01/20 285 286 284 284 18,000
2021/01/19 283 286 282 284 29,800
2021/01/18 279 280 277 280 14,400
2021/01/15 282 283 279 279 27,500
2021/01/14 282 285 281 282 23,800
2021/01/13 281 282 279 282 14,600
2021/01/12 278 282 278 282 21,800
2021/01/08 279 279 275 279 46,400
2021/01/07 276 280 276 279 24,700
2021/01/06 274 277 274 276 11,400
2021/01/05 273 275 272 272 22,100
2021/01/04 277 277 271 273 34,300

このページの先頭へ