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 |