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 |
---|---|---|---|---|---|
2023/12/29 | 223 | 223 | 218 | 222 | 41,400 |
2023/12/28 | 222 | 223 | 221 | 222 | 30,300 |
2023/12/27 | 220 | 222 | 217 | 222 | 46,000 |
2023/12/26 | 222 | 223 | 222 | 223 | 33,300 |
2023/12/25 | 224 | 224 | 222 | 222 | 24,700 |
2023/12/22 | 221 | 223 | 221 | 223 | 8,800 |
2023/12/21 | 223 | 225 | 217 | 222 | 77,400 |
2023/12/20 | 225 | 225 | 221 | 224 | 35,100 |
2023/12/19 | 224 | 225 | 223 | 225 | 18,800 |
2023/12/18 | 225 | 225 | 222 | 224 | 48,100 |
2023/12/15 | 223 | 224 | 221 | 223 | 53,700 |
2023/12/14 | 223 | 223 | 221 | 221 | 9,900 |
2023/12/13 | 222 | 222 | 221 | 222 | 4,800 |
2023/12/12 | 225 | 225 | 221 | 221 | 31,500 |
2023/12/11 | 221 | 225 | 221 | 225 | 25,700 |
2023/12/08 | 222 | 223 | 220 | 220 | 39,600 |
2023/12/07 | 222 | 223 | 222 | 222 | 9,500 |
2023/12/06 | 224 | 224 | 222 | 222 | 14,600 |
2023/12/05 | 222 | 223 | 221 | 221 | 28,400 |
2023/12/04 | 224 | 224 | 221 | 221 | 20,700 |
2023/12/01 | 221 | 223 | 221 | 222 | 15,700 |
2023/11/30 | 227 | 227 | 221 | 222 | 27,800 |
2023/11/29 | 225 | 225 | 221 | 223 | 24,900 |
2023/11/28 | 224 | 227 | 223 | 225 | 39,400 |
2023/11/27 | 226 | 228 | 224 | 225 | 52,100 |
2023/11/24 | 222 | 226 | 221 | 226 | 52,900 |
2023/11/22 | 218 | 222 | 217 | 221 | 110,800 |
2023/11/21 | 217 | 218 | 216 | 218 | 16,000 |
2023/11/20 | 217 | 220 | 215 | 215 | 44,900 |
2023/11/17 | 217 | 218 | 214 | 215 | 33,300 |
2023/11/16 | 217 | 217 | 216 | 217 | 10,500 |
2023/11/15 | 216 | 217 | 214 | 217 | 66,600 |
2023/11/14 | 216 | 217 | 215 | 216 | 27,200 |
2023/11/13 | 215 | 216 | 215 | 216 | 29,100 |
2023/11/10 | 217 | 217 | 213 | 215 | 54,200 |
2023/11/09 | 214 | 217 | 213 | 217 | 33,500 |
2023/11/08 | 216 | 216 | 213 | 213 | 18,600 |
2023/11/07 | 217 | 217 | 214 | 216 | 16,900 |
2023/11/06 | 214 | 216 | 214 | 216 | 22,500 |
2023/11/02 | 212 | 215 | 212 | 214 | 26,200 |
2023/11/01 | 214 | 216 | 214 | 216 | 20,800 |
2023/10/31 | 211 | 214 | 211 | 214 | 29,400 |
2023/10/30 | 216 | 217 | 209 | 209 | 186,200 |
2023/10/27 | 215 | 217 | 215 | 217 | 16,900 |
2023/10/26 | 218 | 218 | 215 | 215 | 43,800 |
2023/10/25 | 217 | 219 | 216 | 219 | 14,400 |
2023/10/24 | 215 | 218 | 214 | 217 | 28,300 |
2023/10/23 | 215 | 217 | 215 | 215 | 19,200 |
2023/10/20 | 216 | 218 | 215 | 215 | 16,100 |
2023/10/19 | 221 | 221 | 215 | 216 | 60,600 |
2023/10/18 | 218 | 220 | 218 | 220 | 14,800 |
2023/10/17 | 217 | 220 | 217 | 217 | 28,400 |
2023/10/16 | 219 | 219 | 217 | 217 | 36,000 |
2023/10/13 | 219 | 221 | 218 | 219 | 25,600 |
2023/10/12 | 220 | 221 | 219 | 220 | 22,800 |
2023/10/11 | 226 | 226 | 220 | 220 | 36,900 |
2023/10/10 | 220 | 226 | 219 | 226 | 61,300 |
2023/10/06 | 221 | 221 | 219 | 219 | 24,200 |
2023/10/05 | 215 | 218 | 215 | 217 | 17,400 |
2023/10/04 | 213 | 216 | 213 | 213 | 61,000 |
2023/10/03 | 224 | 224 | 220 | 220 | 33,300 |
2023/10/02 | 224 | 226 | 223 | 224 | 46,500 |
2023/09/29 | 226 | 226 | 224 | 224 | 24,100 |
2023/09/28 | 228 | 229 | 224 | 224 | 67,300 |
2023/09/27 | 232 | 232 | 229 | 232 | 74,400 |
2023/09/26 | 228 | 231 | 228 | 231 | 32,000 |
2023/09/25 | 227 | 231 | 227 | 228 | 47,500 |
2023/09/22 | 226 | 227 | 225 | 226 | 31,600 |
2023/09/21 | 229 | 229 | 224 | 225 | 38,800 |
2023/09/20 | 231 | 231 | 228 | 229 | 48,500 |
2023/09/19 | 231 | 231 | 229 | 231 | 59,900 |
2023/09/15 | 227 | 230 | 227 | 229 | 58,700 |
2023/09/14 | 228 | 228 | 226 | 227 | 56,300 |
2023/09/13 | 227 | 227 | 226 | 227 | 16,800 |
2023/09/12 | 225 | 227 | 224 | 227 | 39,300 |
2023/09/11 | 223 | 225 | 223 | 225 | 23,000 |
2023/09/08 | 223 | 224 | 223 | 223 | 29,700 |
2023/09/07 | 223 | 224 | 222 | 224 | 25,100 |
2023/09/06 | 222 | 224 | 221 | 223 | 39,300 |
2023/09/05 | 222 | 223 | 221 | 222 | 40,500 |
2023/09/04 | 222 | 222 | 220 | 222 | 39,000 |
2023/09/01 | 220 | 222 | 218 | 222 | 55,300 |
2023/08/31 | 222 | 222 | 220 | 221 | 17,000 |
2023/08/30 | 219 | 222 | 219 | 221 | 48,200 |
2023/08/29 | 219 | 219 | 217 | 219 | 42,300 |
2023/08/28 | 218 | 219 | 217 | 219 | 37,000 |
2023/08/25 | 217 | 218 | 217 | 217 | 11,900 |
2023/08/24 | 219 | 219 | 216 | 217 | 25,300 |
2023/08/23 | 217 | 219 | 217 | 217 | 14,800 |
2023/08/22 | 216 | 218 | 216 | 217 | 29,300 |
2023/08/21 | 216 | 217 | 216 | 216 | 4,300 |
2023/08/18 | 217 | 217 | 216 | 216 | 18,300 |
2023/08/17 | 217 | 218 | 216 | 217 | 15,700 |
2023/08/16 | 218 | 218 | 215 | 216 | 43,600 |
2023/08/15 | 214 | 217 | 214 | 216 | 36,800 |
2023/08/14 | 214 | 216 | 214 | 214 | 28,900 |
2023/08/10 | 216 | 216 | 214 | 215 | 27,100 |
2023/08/09 | 216 | 217 | 214 | 214 | 31,600 |
2023/08/08 | 217 | 218 | 215 | 218 | 29,100 |
2023/08/07 | 215 | 217 | 215 | 217 | 14,500 |
2023/08/04 | 214 | 216 | 214 | 215 | 18,600 |
2023/08/03 | 216 | 216 | 214 | 214 | 50,000 |
2023/08/02 | 216 | 217 | 215 | 216 | 31,800 |
2023/08/01 | 218 | 218 | 216 | 216 | 105,400 |
2023/07/31 | 215 | 218 | 215 | 218 | 62,700 |
2023/07/28 | 218 | 220 | 214 | 214 | 201,400 |
2023/07/27 | 217 | 220 | 217 | 219 | 26,500 |
2023/07/26 | 218 | 219 | 216 | 217 | 73,700 |
2023/07/25 | 217 | 218 | 216 | 218 | 26,000 |
2023/07/24 | 219 | 219 | 216 | 217 | 30,400 |
2023/07/21 | 220 | 220 | 217 | 217 | 65,600 |
2023/07/20 | 216 | 217 | 216 | 217 | 22,800 |
2023/07/19 | 216 | 216 | 215 | 215 | 25,100 |
2023/07/18 | 217 | 217 | 215 | 215 | 34,200 |
2023/07/14 | 217 | 218 | 216 | 216 | 37,200 |
2023/07/13 | 217 | 219 | 217 | 217 | 26,900 |
2023/07/12 | 218 | 219 | 217 | 218 | 18,400 |
2023/07/11 | 218 | 218 | 217 | 217 | 30,000 |
2023/07/10 | 218 | 220 | 216 | 218 | 56,700 |
2023/07/07 | 219 | 221 | 218 | 218 | 33,700 |
2023/07/06 | 220 | 221 | 218 | 219 | 51,900 |
2023/07/05 | 220 | 220 | 218 | 218 | 22,000 |
2023/07/04 | 216 | 219 | 215 | 218 | 52,300 |
2023/07/03 | 216 | 217 | 214 | 215 | 26,700 |
2023/06/30 | 214 | 216 | 213 | 215 | 22,400 |
2023/06/29 | 215 | 215 | 213 | 213 | 20,700 |
2023/06/28 | 214 | 215 | 213 | 215 | 20,500 |
2023/06/27 | 213 | 214 | 212 | 213 | 43,700 |
2023/06/26 | 213 | 215 | 212 | 215 | 43,400 |
2023/06/23 | 212 | 214 | 211 | 213 | 67,500 |
2023/06/22 | 211 | 211 | 210 | 210 | 38,300 |
2023/06/21 | 211 | 211 | 209 | 211 | 28,000 |
2023/06/20 | 211 | 212 | 209 | 211 | 18,900 |
2023/06/19 | 210 | 211 | 210 | 211 | 18,200 |
2023/06/16 | 211 | 212 | 210 | 210 | 49,000 |
2023/06/15 | 209 | 211 | 209 | 209 | 42,500 |
2023/06/14 | 208 | 209 | 208 | 209 | 26,200 |
2023/06/13 | 207 | 209 | 207 | 208 | 107,400 |
2023/06/12 | 208 | 208 | 206 | 207 | 39,500 |
2023/06/09 | 207 | 208 | 205 | 206 | 44,600 |
2023/06/08 | 207 | 208 | 206 | 206 | 30,400 |
2023/06/07 | 209 | 210 | 207 | 208 | 60,600 |
2023/06/06 | 209 | 211 | 209 | 210 | 26,300 |
2023/06/05 | 210 | 211 | 208 | 209 | 53,900 |
2023/06/02 | 208 | 209 | 207 | 208 | 23,400 |
2023/06/01 | 209 | 211 | 205 | 205 | 70,700 |
2023/05/31 | 214 | 215 | 208 | 208 | 138,400 |
2023/05/30 | 215 | 216 | 215 | 215 | 24,600 |
2023/05/29 | 217 | 217 | 215 | 215 | 52,700 |
2023/05/26 | 217 | 218 | 217 | 217 | 38,500 |
2023/05/25 | 217 | 219 | 217 | 217 | 25,700 |
2023/05/24 | 218 | 219 | 216 | 218 | 62,300 |
2023/05/23 | 219 | 220 | 217 | 219 | 53,200 |
2023/05/22 | 219 | 220 | 218 | 219 | 41,600 |
2023/05/19 | 220 | 221 | 219 | 220 | 20,800 |
2023/05/18 | 220 | 220 | 217 | 220 | 43,800 |
2023/05/17 | 219 | 219 | 217 | 218 | 24,000 |
2023/05/16 | 219 | 220 | 218 | 219 | 25,600 |
2023/05/15 | 221 | 222 | 215 | 219 | 135,100 |
2023/05/12 | 222 | 224 | 222 | 224 | 37,500 |
2023/05/11 | 222 | 223 | 221 | 221 | 37,600 |
2023/05/10 | 222 | 223 | 222 | 222 | 13,900 |
2023/05/09 | 224 | 224 | 222 | 222 | 41,200 |
2023/05/08 | 221 | 223 | 221 | 223 | 12,100 |
2023/05/02 | 222 | 223 | 221 | 221 | 22,100 |
2023/05/01 | 221 | 222 | 220 | 222 | 28,700 |
2023/04/28 | 219 | 222 | 219 | 221 | 55,200 |
2023/04/27 | 220 | 221 | 218 | 218 | 183,500 |
2023/04/26 | 221 | 222 | 218 | 220 | 88,900 |
2023/04/25 | 223 | 223 | 221 | 221 | 31,600 |
2023/04/24 | 221 | 224 | 221 | 222 | 30,500 |
2023/04/21 | 223 | 223 | 221 | 221 | 42,800 |
2023/04/20 | 222 | 224 | 222 | 222 | 29,400 |
2023/04/19 | 224 | 224 | 222 | 223 | 24,800 |
2023/04/18 | 225 | 225 | 223 | 225 | 34,300 |
2023/04/17 | 225 | 225 | 222 | 223 | 45,900 |
2023/04/14 | 225 | 225 | 223 | 225 | 22,200 |
2023/04/13 | 225 | 225 | 223 | 224 | 20,700 |
2023/04/12 | 225 | 226 | 224 | 225 | 17,300 |
2023/04/11 | 224 | 226 | 222 | 226 | 29,200 |
2023/04/10 | 221 | 224 | 221 | 224 | 34,000 |
2023/04/07 | 219 | 221 | 219 | 219 | 37,900 |
2023/04/06 | 221 | 225 | 220 | 220 | 86,500 |
2023/04/05 | 225 | 225 | 221 | 221 | 50,100 |
2023/04/04 | 223 | 225 | 223 | 224 | 39,800 |
2023/04/03 | 223 | 225 | 223 | 225 | 15,000 |
2023/03/31 | 222 | 224 | 222 | 224 | 33,800 |
2023/03/30 | 221 | 225 | 221 | 224 | 34,300 |
2023/03/29 | 227 | 231 | 225 | 229 | 56,300 |
2023/03/28 | 227 | 231 | 225 | 227 | 30,100 |
2023/03/27 | 226 | 227 | 225 | 227 | 66,800 |
2023/03/24 | 225 | 226 | 223 | 226 | 23,400 |
2023/03/23 | 223 | 225 | 223 | 224 | 18,100 |
2023/03/22 | 225 | 226 | 223 | 226 | 20,600 |
2023/03/20 | 225 | 225 | 221 | 221 | 47,100 |
2023/03/17 | 224 | 226 | 223 | 225 | 22,300 |
2023/03/16 | 224 | 225 | 222 | 224 | 43,000 |
2023/03/15 | 227 | 228 | 224 | 226 | 68,500 |
2023/03/14 | 227 | 229 | 224 | 226 | 54,300 |
2023/03/13 | 231 | 231 | 225 | 230 | 62,900 |
2023/03/10 | 236 | 236 | 231 | 232 | 93,700 |
2023/03/09 | 237 | 239 | 234 | 236 | 61,300 |
2023/03/08 | 233 | 236 | 232 | 235 | 53,800 |
2023/03/07 | 229 | 233 | 228 | 233 | 53,100 |
2023/03/06 | 229 | 231 | 227 | 229 | 53,600 |
2023/03/03 | 228 | 229 | 226 | 228 | 53,100 |
2023/03/02 | 229 | 229 | 227 | 227 | 28,800 |
2023/03/01 | 226 | 228 | 225 | 228 | 24,900 |
2023/02/28 | 225 | 227 | 225 | 226 | 10,800 |
2023/02/27 | 225 | 225 | 223 | 225 | 57,800 |
2023/02/24 | 222 | 226 | 222 | 225 | 36,900 |
2023/02/22 | 221 | 223 | 220 | 220 | 29,700 |
2023/02/21 | 220 | 222 | 220 | 221 | 19,100 |
2023/02/20 | 220 | 220 | 218 | 219 | 50,700 |
2023/02/17 | 221 | 224 | 218 | 219 | 105,100 |
2023/02/16 | 221 | 223 | 219 | 223 | 106,100 |
2023/02/15 | 219 | 221 | 219 | 219 | 60,200 |
2023/02/14 | 221 | 221 | 217 | 219 | 32,400 |
2023/02/13 | 219 | 220 | 218 | 219 | 36,100 |
2023/02/10 | 220 | 222 | 219 | 221 | 44,200 |
2023/02/09 | 222 | 224 | 220 | 220 | 75,500 |
2023/02/08 | 224 | 225 | 223 | 223 | 47,000 |
2023/02/07 | 225 | 225 | 223 | 223 | 37,700 |
2023/02/06 | 226 | 226 | 223 | 223 | 18,400 |
2023/02/03 | 223 | 224 | 221 | 223 | 31,600 |
2023/02/02 | 233 | 233 | 222 | 223 | 83,100 |
2023/02/01 | 225 | 225 | 223 | 225 | 10,400 |
2023/01/31 | 225 | 225 | 222 | 224 | 45,800 |
2023/01/30 | 227 | 229 | 225 | 225 | 253,700 |
2023/01/27 | 223 | 225 | 222 | 225 | 63,100 |
2023/01/26 | 220 | 225 | 220 | 225 | 59,000 |
2023/01/25 | 221 | 222 | 218 | 220 | 131,800 |
2023/01/24 | 222 | 225 | 221 | 222 | 57,400 |
2023/01/23 | 222 | 222 | 219 | 222 | 92,000 |
2023/01/20 | 219 | 223 | 219 | 222 | 52,800 |
2023/01/19 | 217 | 219 | 217 | 219 | 28,800 |
2023/01/18 | 217 | 219 | 217 | 217 | 25,500 |
2023/01/17 | 219 | 219 | 216 | 217 | 41,100 |
2023/01/16 | 217 | 218 | 217 | 217 | 19,200 |
2023/01/13 | 215 | 219 | 215 | 217 | 61,400 |
2023/01/12 | 220 | 221 | 217 | 217 | 31,500 |
2023/01/11 | 220 | 221 | 219 | 220 | 14,700 |
2023/01/10 | 221 | 221 | 219 | 220 | 18,800 |
2023/01/06 | 219 | 220 | 218 | 220 | 27,000 |
2023/01/05 | 217 | 218 | 217 | 217 | 10,300 |
2023/01/04 | 217 | 218 | 216 | 217 | 17,100 |