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 |
|---|---|---|---|---|---|
| 2024/10/04 | 223 | 225 | 222 | 225 | 33,100 |
| 2024/10/03 | 222 | 223 | 222 | 222 | 5,800 |
| 2024/10/02 | 223 | 224 | 221 | 222 | 23,600 |
| 2024/10/01 | 225 | 225 | 223 | 224 | 8,700 |
| 2024/09/30 | 225 | 225 | 220 | 225 | 24,300 |
| 2024/09/27 | 229 | 229 | 225 | 225 | 52,300 |
| 2024/09/26 | 225 | 230 | 225 | 230 | 63,900 |
| 2024/09/25 | 227 | 227 | 225 | 225 | 21,100 |
| 2024/09/24 | 227 | 228 | 225 | 227 | 19,000 |
| 2024/09/20 | 227 | 227 | 225 | 227 | 24,700 |
| 2024/09/19 | 220 | 224 | 220 | 224 | 21,900 |
| 2024/09/18 | 219 | 224 | 219 | 222 | 29,000 |
| 2024/09/17 | 221 | 221 | 218 | 221 | 38,200 |
| 2024/09/13 | 219 | 221 | 219 | 221 | 10,900 |
| 2024/09/12 | 220 | 222 | 218 | 220 | 36,300 |
| 2024/09/11 | 221 | 221 | 218 | 218 | 19,600 |
| 2024/09/10 | 223 | 223 | 219 | 220 | 17,800 |
| 2024/09/09 | 218 | 222 | 215 | 222 | 34,400 |
| 2024/09/06 | 223 | 223 | 219 | 220 | 26,500 |
| 2024/09/05 | 217 | 221 | 217 | 218 | 29,300 |
| 2024/09/04 | 222 | 223 | 216 | 216 | 104,000 |
| 2024/09/03 | 222 | 224 | 221 | 223 | 21,000 |
| 2024/09/02 | 223 | 224 | 220 | 222 | 41,300 |
| 2024/08/30 | 222 | 224 | 221 | 223 | 25,700 |
| 2024/08/29 | 220 | 222 | 219 | 220 | 48,700 |
| 2024/08/28 | 220 | 221 | 219 | 220 | 39,400 |
| 2024/08/27 | 219 | 221 | 219 | 221 | 19,700 |
| 2024/08/26 | 219 | 221 | 217 | 219 | 46,200 |
| 2024/08/23 | 221 | 221 | 218 | 219 | 46,000 |
| 2024/08/22 | 221 | 222 | 220 | 220 | 10,300 |
| 2024/08/21 | 221 | 222 | 220 | 220 | 19,900 |
| 2024/08/20 | 219 | 222 | 219 | 221 | 22,200 |
| 2024/08/19 | 219 | 221 | 217 | 218 | 43,100 |
| 2024/08/16 | 224 | 225 | 220 | 221 | 25,000 |
| 2024/08/15 | 221 | 222 | 219 | 220 | 49,000 |
| 2024/08/14 | 215 | 221 | 215 | 221 | 27,700 |
| 2024/08/13 | 214 | 216 | 213 | 214 | 21,500 |
| 2024/08/09 | 211 | 219 | 210 | 212 | 88,600 |
| 2024/08/08 | 211 | 219 | 210 | 214 | 72,700 |
| 2024/08/07 | 208 | 217 | 208 | 210 | 221,100 |
| 2024/08/06 | 216 | 220 | 210 | 210 | 186,900 |
| 2024/08/05 | 218 | 224 | 199 | 203 | 206,200 |
| 2024/08/02 | 236 | 236 | 230 | 230 | 66,000 |
| 2024/08/01 | 242 | 242 | 236 | 237 | 36,800 |
| 2024/07/31 | 235 | 242 | 235 | 242 | 75,700 |
| 2024/07/30 | 246 | 247 | 231 | 231 | 334,700 |
| 2024/07/29 | 248 | 248 | 243 | 246 | 55,100 |
| 2024/07/26 | 243 | 246 | 241 | 246 | 38,100 |
| 2024/07/25 | 241 | 243 | 240 | 240 | 50,500 |
| 2024/07/24 | 243 | 245 | 241 | 242 | 37,900 |
| 2024/07/23 | 245 | 245 | 243 | 244 | 23,700 |
| 2024/07/22 | 246 | 247 | 243 | 245 | 77,200 |
| 2024/07/19 | 246 | 246 | 243 | 246 | 43,100 |
| 2024/07/18 | 246 | 247 | 246 | 247 | 23,800 |
| 2024/07/17 | 248 | 248 | 246 | 246 | 27,900 |
| 2024/07/16 | 247 | 248 | 245 | 246 | 67,900 |
| 2024/07/12 | 244 | 247 | 244 | 247 | 65,300 |
| 2024/07/11 | 244 | 247 | 243 | 246 | 30,900 |
| 2024/07/10 | 243 | 244 | 243 | 243 | 28,600 |
| 2024/07/09 | 246 | 246 | 243 | 243 | 47,300 |
| 2024/07/08 | 247 | 247 | 245 | 245 | 33,900 |
| 2024/07/05 | 246 | 247 | 245 | 247 | 26,400 |
| 2024/07/04 | 246 | 248 | 245 | 245 | 21,800 |
| 2024/07/03 | 245 | 248 | 245 | 246 | 20,700 |
| 2024/07/02 | 246 | 248 | 245 | 245 | 27,400 |
| 2024/07/01 | 248 | 248 | 245 | 245 | 30,600 |
| 2024/06/28 | 245 | 248 | 245 | 248 | 25,100 |
| 2024/06/27 | 246 | 249 | 243 | 245 | 48,600 |
| 2024/06/26 | 248 | 248 | 244 | 248 | 56,900 |
| 2024/06/25 | 242 | 249 | 242 | 248 | 75,700 |
| 2024/06/24 | 241 | 244 | 241 | 242 | 39,400 |
| 2024/06/21 | 241 | 243 | 241 | 242 | 17,100 |
| 2024/06/20 | 243 | 243 | 240 | 243 | 16,800 |
| 2024/06/19 | 239 | 244 | 239 | 243 | 29,300 |
| 2024/06/18 | 241 | 242 | 238 | 238 | 25,600 |
| 2024/06/17 | 244 | 244 | 238 | 241 | 55,300 |
| 2024/06/14 | 241 | 244 | 241 | 244 | 14,700 |
| 2024/06/13 | 244 | 244 | 239 | 241 | 14,700 |
| 2024/06/12 | 242 | 244 | 242 | 243 | 8,100 |
| 2024/06/11 | 245 | 245 | 241 | 242 | 22,900 |
| 2024/06/10 | 241 | 242 | 240 | 242 | 19,300 |
| 2024/06/07 | 240 | 240 | 238 | 238 | 17,300 |
| 2024/06/06 | 241 | 241 | 236 | 238 | 50,100 |
| 2024/06/05 | 243 | 243 | 240 | 240 | 38,400 |
| 2024/06/04 | 245 | 245 | 242 | 242 | 17,000 |
| 2024/06/03 | 244 | 245 | 242 | 245 | 35,600 |
| 2024/05/31 | 239 | 245 | 239 | 242 | 28,200 |
| 2024/05/30 | 238 | 240 | 237 | 239 | 63,600 |
| 2024/05/29 | 246 | 246 | 240 | 240 | 47,600 |
| 2024/05/28 | 244 | 246 | 242 | 244 | 52,700 |
| 2024/05/27 | 244 | 244 | 240 | 241 | 49,000 |
| 2024/05/24 | 238 | 243 | 237 | 242 | 20,600 |
| 2024/05/23 | 243 | 243 | 238 | 239 | 51,200 |
| 2024/05/22 | 241 | 241 | 239 | 240 | 44,600 |
| 2024/05/21 | 242 | 245 | 239 | 240 | 61,200 |
| 2024/05/20 | 240 | 245 | 239 | 243 | 95,400 |
| 2024/05/17 | 241 | 241 | 237 | 238 | 79,100 |
| 2024/05/16 | 245 | 248 | 238 | 238 | 147,000 |
| 2024/05/15 | 249 | 249 | 244 | 245 | 120,200 |
| 2024/05/14 | 255 | 255 | 248 | 249 | 229,800 |
| 2024/05/13 | 277 | 277 | 264 | 271 | 217,600 |
| 2024/05/10 | 264 | 267 | 263 | 264 | 47,900 |
| 2024/05/09 | 262 | 264 | 261 | 264 | 16,200 |
| 2024/05/08 | 264 | 264 | 261 | 261 | 24,400 |
| 2024/05/07 | 262 | 265 | 262 | 263 | 43,700 |
| 2024/05/02 | 261 | 265 | 261 | 264 | 20,000 |
| 2024/05/01 | 261 | 262 | 260 | 260 | 31,000 |
| 2024/04/30 | 263 | 266 | 261 | 263 | 42,900 |
| 2024/04/26 | 271 | 271 | 262 | 262 | 237,000 |
| 2024/04/25 | 273 | 273 | 270 | 271 | 50,300 |
| 2024/04/24 | 276 | 277 | 273 | 273 | 42,100 |
| 2024/04/23 | 277 | 279 | 274 | 276 | 18,400 |
| 2024/04/22 | 274 | 277 | 271 | 275 | 73,200 |
| 2024/04/19 | 279 | 279 | 271 | 274 | 52,100 |
| 2024/04/18 | 276 | 283 | 276 | 281 | 83,000 |
| 2024/04/17 | 284 | 284 | 277 | 277 | 57,500 |
| 2024/04/16 | 285 | 286 | 280 | 281 | 62,000 |
| 2024/04/15 | 284 | 288 | 284 | 288 | 55,400 |
| 2024/04/12 | 288 | 288 | 284 | 286 | 83,400 |
| 2024/04/11 | 286 | 290 | 283 | 289 | 57,100 |
| 2024/04/10 | 285 | 290 | 285 | 287 | 138,700 |
| 2024/04/09 | 279 | 285 | 279 | 285 | 42,600 |
| 2024/04/08 | 280 | 282 | 277 | 279 | 61,500 |
| 2024/04/05 | 280 | 282 | 277 | 277 | 75,800 |
| 2024/04/04 | 284 | 284 | 280 | 282 | 36,200 |
| 2024/04/03 | 278 | 284 | 275 | 279 | 64,200 |
| 2024/04/02 | 284 | 284 | 278 | 280 | 76,600 |
| 2024/04/01 | 293 | 293 | 281 | 283 | 174,100 |
| 2024/03/29 | 298 | 299 | 292 | 293 | 59,700 |
| 2024/03/28 | 301 | 303 | 298 | 298 | 68,600 |
| 2024/03/27 | 301 | 304 | 301 | 303 | 52,900 |
| 2024/03/26 | 307 | 307 | 301 | 301 | 100,900 |
| 2024/03/25 | 306 | 308 | 304 | 306 | 59,800 |
| 2024/03/22 | 310 | 312 | 302 | 304 | 123,300 |
| 2024/03/21 | 303 | 314 | 302 | 310 | 185,800 |
| 2024/03/19 | 298 | 302 | 297 | 302 | 51,900 |
| 2024/03/18 | 301 | 302 | 297 | 297 | 85,800 |
| 2024/03/15 | 304 | 307 | 301 | 301 | 101,800 |
| 2024/03/14 | 307 | 307 | 302 | 304 | 76,700 |
| 2024/03/13 | 295 | 308 | 295 | 308 | 279,500 |
| 2024/03/12 | 287 | 294 | 287 | 293 | 144,400 |
| 2024/03/11 | 288 | 289 | 281 | 285 | 101,500 |
| 2024/03/08 | 288 | 294 | 288 | 290 | 141,300 |
| 2024/03/07 | 288 | 291 | 287 | 290 | 59,400 |
| 2024/03/06 | 285 | 292 | 285 | 287 | 88,700 |
| 2024/03/05 | 281 | 289 | 280 | 287 | 79,300 |
| 2024/03/04 | 288 | 290 | 280 | 284 | 147,900 |
| 2024/03/01 | 291 | 291 | 286 | 286 | 77,900 |
| 2024/02/29 | 298 | 298 | 290 | 291 | 62,300 |
| 2024/02/28 | 294 | 298 | 290 | 297 | 130,700 |
| 2024/02/27 | 288 | 299 | 288 | 295 | 163,000 |
| 2024/02/26 | 283 | 292 | 283 | 287 | 155,600 |
| 2024/02/22 | 285 | 286 | 278 | 282 | 140,900 |
| 2024/02/21 | 283 | 286 | 279 | 282 | 60,800 |
| 2024/02/20 | 279 | 287 | 279 | 283 | 115,000 |
| 2024/02/19 | 273 | 283 | 272 | 281 | 72,400 |
| 2024/02/16 | 272 | 273 | 266 | 271 | 125,900 |
| 2024/02/15 | 283 | 283 | 269 | 270 | 262,100 |
| 2024/02/14 | 280 | 286 | 277 | 281 | 245,800 |
| 2024/02/13 | 286 | 293 | 280 | 284 | 623,500 |
| 2024/02/09 | 282 | 315 | 273 | 281 | 3,324,900 |
| 2024/02/08 | 238 | 238 | 236 | 237 | 56,500 |
| 2024/02/07 | 235 | 238 | 235 | 236 | 84,300 |
| 2024/02/06 | 238 | 238 | 236 | 236 | 57,700 |
| 2024/02/05 | 237 | 237 | 235 | 236 | 55,200 |
| 2024/02/02 | 235 | 236 | 234 | 235 | 29,400 |
| 2024/02/01 | 235 | 236 | 233 | 234 | 48,400 |
| 2024/01/31 | 236 | 236 | 234 | 235 | 59,500 |
| 2024/01/30 | 238 | 239 | 237 | 237 | 283,700 |
| 2024/01/29 | 234 | 238 | 233 | 238 | 102,200 |
| 2024/01/26 | 232 | 233 | 232 | 233 | 32,500 |
| 2024/01/25 | 231 | 233 | 231 | 232 | 37,400 |
| 2024/01/24 | 230 | 233 | 230 | 231 | 54,300 |
| 2024/01/23 | 232 | 232 | 230 | 231 | 56,400 |
| 2024/01/22 | 233 | 234 | 232 | 233 | 76,900 |
| 2024/01/19 | 232 | 233 | 230 | 233 | 57,900 |
| 2024/01/18 | 230 | 232 | 227 | 232 | 57,000 |
| 2024/01/17 | 231 | 231 | 229 | 231 | 40,100 |
| 2024/01/16 | 234 | 234 | 230 | 230 | 49,500 |
| 2024/01/15 | 232 | 232 | 230 | 232 | 53,000 |
| 2024/01/12 | 232 | 232 | 228 | 229 | 60,100 |
| 2024/01/11 | 228 | 232 | 228 | 232 | 43,300 |
| 2024/01/10 | 230 | 231 | 228 | 228 | 65,100 |
| 2024/01/09 | 232 | 232 | 228 | 229 | 45,100 |
| 2024/01/05 | 227 | 230 | 226 | 228 | 63,000 |
| 2024/01/04 | 223 | 226 | 222 | 225 | 87,000 |