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
2022/12/30 218 219 216 216 11,500
2022/12/29 215 218 214 218 20,100
2022/12/28 215 217 215 216 25,600
2022/12/27 214 216 214 216 40,300
2022/12/26 216 217 215 216 59,200
2022/12/23 216 218 215 216 45,300
2022/12/22 217 218 216 216 54,400
2022/12/21 219 219 215 215 64,500
2022/12/20 223 224 217 220 89,200
2022/12/19 222 224 221 222 69,800
2022/12/16 227 227 222 222 33,400
2022/12/15 225 226 224 226 35,700
2022/12/14 226 226 223 225 29,800
2022/12/13 228 228 222 226 87,700
2022/12/12 223 225 223 225 15,200
2022/12/09 222 223 221 223 23,500
2022/12/08 222 222 220 221 19,000
2022/12/07 222 224 221 222 19,900
2022/12/06 223 224 222 222 35,000
2022/12/05 223 225 222 223 29,800
2022/12/02 223 225 221 222 60,800
2022/12/01 227 227 223 223 32,600
2022/11/30 227 228 226 226 34,000
2022/11/29 227 227 224 225 41,600
2022/11/28 231 231 227 227 55,100
2022/11/25 228 231 227 229 32,100
2022/11/24 226 228 226 228 68,000
2022/11/22 225 226 223 226 45,600
2022/11/21 226 227 224 224 38,900
2022/11/18 226 227 223 223 42,500
2022/11/17 223 225 222 225 18,000
2022/11/16 222 225 220 224 69,100
2022/11/15 217 219 217 218 23,100
2022/11/14 217 218 216 217 29,700
2022/11/11 220 220 215 218 40,200
2022/11/10 215 218 215 216 31,200
2022/11/09 217 217 215 215 23,700
2022/11/08 214 218 214 218 49,000
2022/11/07 216 218 214 214 51,200
2022/11/04 218 219 215 215 45,100
2022/11/02 217 222 217 217 27,000
2022/11/01 218 221 216 217 45,200
2022/10/31 222 222 215 216 119,800
2022/10/28 223 226 218 218 295,700
2022/10/27 225 228 224 225 95,900
2022/10/26 221 225 221 223 56,000
2022/10/25 220 223 219 220 67,100
2022/10/24 223 223 218 219 52,500
2022/10/21 219 221 219 220 37,700
2022/10/20 222 222 219 219 50,900
2022/10/19 220 226 219 226 87,100
2022/10/18 221 222 220 220 41,000
2022/10/17 223 223 221 221 50,500
2022/10/14 223 224 222 223 53,800
2022/10/13 225 226 221 223 112,000
2022/10/12 226 227 224 226 81,400
2022/10/11 230 230 224 227 79,200
2022/10/07 228 232 227 230 79,200
2022/10/06 235 237 230 232 68,600
2022/10/05 236 237 233 236 39,400
2022/10/04 229 233 229 233 55,300
2022/10/03 231 231 224 227 66,000
2022/09/30 235 235 230 230 27,900
2022/09/29 235 236 231 235 44,200
2022/09/28 232 235 229 235 97,000
2022/09/27 233 236 232 232 71,500
2022/09/26 241 242 233 236 100,200
2022/09/22 245 245 241 241 35,900
2022/09/21 244 245 242 244 47,100
2022/09/20 246 247 243 244 54,200
2022/09/16 250 250 246 246 46,100
2022/09/15 246 247 246 246 16,300
2022/09/14 246 249 245 246 53,400
2022/09/13 247 248 246 247 35,500
2022/09/12 248 248 247 248 15,600
2022/09/09 246 248 246 247 41,100
2022/09/08 246 248 246 248 31,800
2022/09/07 248 248 245 246 57,300
2022/09/06 248 249 247 247 31,200
2022/09/05 247 250 247 250 30,300
2022/09/02 250 250 246 247 131,300
2022/09/01 252 252 250 250 88,000
2022/08/31 251 253 251 252 52,500
2022/08/30 254 255 251 251 53,500
2022/08/29 254 254 252 253 57,800
2022/08/26 255 256 255 255 17,400
2022/08/25 255 256 254 255 26,200
2022/08/24 255 256 253 253 49,600
2022/08/23 257 257 255 255 36,600
2022/08/22 257 258 257 257 22,800
2022/08/19 258 258 257 257 32,200
2022/08/18 257 259 257 257 41,400
2022/08/17 259 259 257 258 38,700
2022/08/16 259 259 257 257 20,100
2022/08/15 259 260 257 257 44,300
2022/08/12 256 260 256 259 34,400
2022/08/10 256 258 256 258 30,500
2022/08/09 261 261 258 258 15,600
2022/08/08 261 261 258 259 25,000
2022/08/05 258 261 258 260 27,800
2022/08/04 260 260 258 258 12,300
2022/08/03 261 262 258 260 20,900
2022/08/02 262 263 261 262 79,700
2022/08/01 261 263 260 263 36,100
2022/07/29 260 262 259 259 31,400
2022/07/28 260 262 259 262 44,700
2022/07/27 261 261 259 259 29,500
2022/07/26 260 262 259 262 65,400
2022/07/25 259 261 259 260 28,700
2022/07/22 262 262 258 259 50,500
2022/07/21 263 263 260 262 41,000
2022/07/20 264 264 261 262 75,200
2022/07/19 259 263 258 263 38,800
2022/07/15 261 261 258 258 53,300
2022/07/14 260 263 260 261 13,900
2022/07/13 261 263 260 261 15,700
2022/07/12 264 264 260 260 56,200
2022/07/11 261 264 260 264 28,700
2022/07/08 262 263 260 260 32,100
2022/07/07 263 263 261 263 19,500
2022/07/06 263 263 261 261 31,100
2022/07/05 263 264 262 263 18,700
2022/07/04 263 263 260 262 25,200
2022/07/01 262 262 260 260 47,400
2022/06/30 262 265 262 262 29,100
2022/06/29 265 269 261 261 94,500
2022/06/28 266 266 263 265 31,600
2022/06/27 263 264 262 264 34,600
2022/06/24 263 264 262 262 16,100
2022/06/23 265 265 262 262 13,500
2022/06/22 267 267 263 265 17,000
2022/06/21 264 267 264 267 21,100
2022/06/20 267 267 263 263 34,000
2022/06/17 268 270 267 267 29,600
2022/06/16 271 273 268 269 27,400
2022/06/15 271 273 270 270 34,100
2022/06/14 272 275 271 271 20,200
2022/06/13 273 275 273 273 17,800
2022/06/10 272 276 272 273 26,300
2022/06/09 273 275 273 275 31,500
2022/06/08 271 275 271 272 25,800
2022/06/07 271 275 271 271 23,200
2022/06/06 270 273 269 271 30,500
2022/06/03 271 273 270 270 19,000
2022/06/02 274 274 269 269 26,900
2022/06/01 269 273 269 270 24,600
2022/05/31 271 273 268 268 48,100
2022/05/30 276 276 269 269 106,900
2022/05/27 273 274 272 274 25,800
2022/05/26 273 277 272 272 48,900
2022/05/25 274 274 271 272 17,500
2022/05/24 275 276 272 272 20,700
2022/05/23 276 279 275 279 23,700
2022/05/20 276 276 273 275 9,700
2022/05/19 270 276 270 276 22,900
2022/05/18 274 275 271 272 31,600
2022/05/17 273 277 272 273 12,700
2022/05/16 277 279 272 275 82,700
2022/05/13 270 277 270 277 27,900
2022/05/12 272 274 270 272 38,300
2022/05/11 272 274 271 271 12,800
2022/05/10 275 275 270 272 29,700
2022/05/09 279 279 272 273 24,400
2022/05/06 276 280 275 278 54,100
2022/05/02 277 280 276 276 19,000
2022/04/28 275 280 274 277 53,600
2022/04/27 282 285 273 273 149,400
2022/04/26 280 286 280 286 51,000
2022/04/25 286 286 281 281 32,000
2022/04/22 286 289 285 287 23,600
2022/04/21 289 292 287 291 31,700
2022/04/20 283 289 282 289 40,700
2022/04/19 282 283 279 280 30,000
2022/04/18 280 282 277 282 15,700
2022/04/15 286 286 279 280 37,600
2022/04/14 286 287 283 286 11,000
2022/04/13 278 286 277 286 22,600
2022/04/12 282 284 276 277 36,100
2022/04/11 288 288 278 282 59,600
2022/04/08 285 288 280 285 51,000
2022/04/07 290 292 286 289 26,400
2022/04/06 295 295 291 293 24,300
2022/04/05 296 297 293 294 23,000
2022/04/04 292 295 290 293 32,800
2022/04/01 290 293 287 292 30,200
2022/03/31 299 301 291 291 48,300
2022/03/30 306 306 297 302 45,300
2022/03/29 310 310 298 310 118,800
2022/03/28 294 302 294 302 41,900
2022/03/25 295 295 292 293 15,600
2022/03/24 291 295 291 295 18,800
2022/03/23 295 296 293 295 27,300
2022/03/22 287 292 287 292 36,500
2022/03/18 294 294 290 292 27,600
2022/03/17 294 295 289 295 32,400
2022/03/16 295 295 286 292 35,900
2022/03/15 283 289 283 289 24,600
2022/03/14 286 287 283 283 16,400
2022/03/11 281 288 281 284 44,900
2022/03/10 282 289 282 289 30,300
2022/03/09 285 290 278 278 51,600
2022/03/08 285 292 282 291 36,300
2022/03/07 287 288 281 284 43,400
2022/03/04 287 290 285 286 30,200
2022/03/03 288 292 287 287 20,200
2022/03/02 286 290 286 286 21,900
2022/03/01 290 296 288 289 49,600
2022/02/28 280 293 275 291 76,100
2022/02/25 292 293 288 293 28,500
2022/02/24 289 292 285 292 35,200
2022/02/22 297 299 290 291 41,400
2022/02/21 301 304 297 299 29,000
2022/02/18 301 308 301 305 11,200
2022/02/17 311 311 301 305 29,600
2022/02/16 316 316 310 311 12,300
2022/02/15 313 316 312 313 31,200
2022/02/14 315 317 312 313 33,100
2022/02/10 308 317 306 317 31,900
2022/02/09 310 320 310 314 61,500
2022/02/08 308 311 308 311 18,000
2022/02/07 303 310 303 307 25,500
2022/02/04 307 307 303 303 26,700
2022/02/03 308 309 306 307 25,800
2022/02/02 302 308 301 308 19,200
2022/02/01 311 311 300 303 81,600
2022/01/31 298 306 297 303 34,800
2022/01/28 289 297 289 297 26,900
2022/01/27 300 302 287 287 70,600
2022/01/26 302 304 300 303 44,100
2022/01/25 300 303 298 302 24,500
2022/01/24 291 303 291 303 55,500
2022/01/21 289 294 286 294 70,300
2022/01/20 283 290 283 288 42,800
2022/01/19 282 285 282 283 43,000
2022/01/18 288 292 282 283 170,800
2022/01/17 283 294 275 283 412,000
2022/01/14 282 286 282 283 27,000
2022/01/13 287 287 285 285 11,600
2022/01/12 287 288 284 287 22,300
2022/01/11 287 288 285 285 14,000
2022/01/07 284 286 282 285 22,100
2022/01/06 289 289 284 284 26,500
2022/01/05 291 292 288 289 28,700
2022/01/04 290 292 288 291 25,300

このページの先頭へ