永大化工(7877)の株価時系列情報
永大化工(7877)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,980 | 1,986 | 1,960 | 1,975 | 2,100 |
| 2026/03/18 | 1,973 | 2,019 | 1,973 | 2,002 | 2,200 |
| 2026/03/17 | 1,962 | 1,987 | 1,951 | 1,972 | 2,100 |
| 2026/03/16 | 2,029 | 2,038 | 1,914 | 1,950 | 13,300 |
| 2026/03/13 | 2,074 | 2,077 | 2,074 | 2,076 | 1,800 |
| 2026/03/12 | 2,103 | 2,114 | 2,094 | 2,114 | 1,000 |
| 2026/03/11 | 2,108 | 2,144 | 2,108 | 2,134 | 2,800 |
| 2026/03/10 | 2,164 | 2,210 | 2,132 | 2,132 | 1,600 |
| 2026/03/09 | 2,200 | 2,200 | 2,060 | 2,160 | 4,200 |
| 2026/03/06 | 2,240 | 2,240 | 2,240 | 2,240 | 500 |
| 2026/03/05 | 2,292 | 2,292 | 2,182 | 2,240 | 4,800 |
| 2026/03/04 | 2,213 | 2,385 | 2,136 | 2,222 | 12,900 |
| 2026/03/03 | 2,223 | 2,269 | 2,220 | 2,240 | 3,600 |
| 2026/03/02 | 2,250 | 2,250 | 2,201 | 2,230 | 2,500 |
| 2026/02/27 | 2,277 | 2,289 | 2,220 | 2,289 | 2,900 |
| 2026/02/26 | 2,226 | 2,277 | 2,219 | 2,277 | 6,300 |
| 2026/02/25 | 2,277 | 2,277 | 2,226 | 2,276 | 5,800 |
| 2026/02/24 | 2,293 | 2,319 | 2,227 | 2,277 | 3,200 |
| 2026/02/20 | 2,308 | 2,321 | 2,277 | 2,293 | 2,700 |
| 2026/02/19 | 2,326 | 2,389 | 2,227 | 2,320 | 6,300 |
| 2026/02/18 | 2,223 | 2,326 | 2,223 | 2,326 | 9,700 |
| 2026/02/17 | 2,230 | 2,281 | 2,225 | 2,225 | 5,500 |
| 2026/02/16 | 2,249 | 2,314 | 2,180 | 2,230 | 12,900 |
| 2026/02/13 | 2,000 | 2,129 | 2,000 | 2,099 | 20,700 |
| 2026/02/12 | 1,943 | 1,980 | 1,937 | 1,960 | 3,800 |
| 2026/02/10 | 1,930 | 1,939 | 1,923 | 1,932 | 3,000 |
| 2026/02/09 | 1,939 | 1,940 | 1,924 | 1,930 | 1,500 |
| 2026/02/06 | 1,911 | 1,916 | 1,908 | 1,916 | 800 |
| 2026/02/05 | 1,924 | 1,924 | 1,924 | 1,924 | 100 |
| 2026/02/04 | 1,920 | 1,932 | 1,915 | 1,915 | 1,200 |
| 2026/02/03 | 1,896 | 1,935 | 1,896 | 1,915 | 4,600 |
| 2026/02/02 | 1,883 | 1,895 | 1,880 | 1,892 | 1,400 |
| 2026/01/30 | 1,884 | 1,884 | 1,871 | 1,871 | 600 |
| 2026/01/29 | 1,867 | 1,867 | 1,862 | 1,867 | 700 |
| 2026/01/28 | 1,874 | 1,874 | 1,867 | 1,867 | 600 |
| 2026/01/27 | 1,867 | 1,898 | 1,867 | 1,882 | 1,200 |
| 2026/01/26 | 1,899 | 1,899 | 1,853 | 1,870 | 2,400 |
| 2026/01/23 | 1,880 | 1,903 | 1,880 | 1,901 | 6,800 |
| 2026/01/22 | 1,869 | 1,890 | 1,868 | 1,880 | 2,000 |
| 2026/01/21 | 1,831 | 1,869 | 1,831 | 1,869 | 700 |
| 2026/01/20 | 1,846 | 1,859 | 1,842 | 1,859 | 2,500 |
| 2026/01/19 | 1,830 | 1,840 | 1,819 | 1,840 | 1,500 |
| 2026/01/16 | 1,827 | 1,827 | 1,819 | 1,819 | 900 |
| 2026/01/15 | 1,829 | 1,829 | 1,821 | 1,827 | 800 |
| 2026/01/14 | 1,820 | 1,829 | 1,816 | 1,820 | 1,400 |
| 2026/01/13 | 1,830 | 1,830 | 1,821 | 1,821 | 900 |
| 2026/01/09 | 1,814 | 1,821 | 1,814 | 1,821 | 1,200 |
| 2026/01/08 | 1,800 | 1,813 | 1,800 | 1,813 | 1,600 |
| 2026/01/07 | 1,819 | 1,819 | 1,760 | 1,800 | 4,400 |
| 2026/01/06 | 1,819 | 1,819 | 1,801 | 1,810 | 2,900 |
| 2026/01/05 | 1,826 | 1,826 | 1,803 | 1,819 | 1,200 |
| 2025/12/30 | 1,810 | 1,818 | 1,778 | 1,800 | 2,300 |
| 2025/12/29 | 1,806 | 1,829 | 1,786 | 1,801 | 4,000 |
| 2025/12/26 | 1,798 | 1,798 | 1,764 | 1,766 | 600 |
| 2025/12/25 | 1,751 | 1,799 | 1,751 | 1,799 | 3,100 |
| 2025/12/24 | 1,752 | 1,762 | 1,751 | 1,751 | 1,800 |
| 2025/12/23 | 1,754 | 1,755 | 1,752 | 1,752 | 1,300 |
| 2025/12/22 | 1,753 | 1,760 | 1,753 | 1,759 | 2,500 |
| 2025/12/19 | 1,742 | 1,752 | 1,741 | 1,752 | 600 |
| 2025/12/18 | 1,736 | 1,750 | 1,736 | 1,750 | 600 |
| 2025/12/17 | 1,737 | 1,752 | 1,737 | 1,752 | 1,500 |
| 2025/12/16 | 1,753 | 1,753 | 1,753 | 1,753 | 600 |
| 2025/12/15 | 1,748 | 1,753 | 1,745 | 1,753 | 600 |
| 2025/12/12 | 1,742 | 1,743 | 1,742 | 1,743 | 400 |
| 2025/12/11 | 1,740 | 1,741 | 1,740 | 1,741 | 500 |
| 2025/12/10 | 1,755 | 1,768 | 1,753 | 1,753 | 400 |
| 2025/12/09 | 1,766 | 1,768 | 1,761 | 1,766 | 1,600 |
| 2025/12/08 | 1,768 | 1,768 | 1,755 | 1,766 | 800 |
| 2025/12/05 | 1,751 | 1,752 | 1,751 | 1,752 | 300 |
| 2025/12/04 | 1,764 | 1,769 | 1,764 | 1,768 | 700 |
| 2025/12/03 | 1,744 | 1,757 | 1,740 | 1,757 | 700 |
| 2025/12/02 | 1,732 | 1,743 | 1,732 | 1,743 | 300 |
| 2025/12/01 | 1,756 | 1,756 | 1,734 | 1,734 | 1,100 |
| 2025/11/28 | 1,754 | 1,754 | 1,748 | 1,748 | 300 |
| 2025/11/27 | 1,727 | 1,765 | 1,726 | 1,731 | 8,300 |
| 2025/11/26 | 1,729 | 1,730 | 1,725 | 1,730 | 1,200 |
| 2025/11/25 | 1,734 | 1,737 | 1,725 | 1,729 | 1,100 |
| 2025/11/21 | 1,718 | 1,718 | 1,718 | 1,718 | 1,300 |
| 2025/11/20 | 1,723 | 1,742 | 1,706 | 1,727 | 3,100 |
| 2025/11/19 | 1,716 | 1,723 | 1,716 | 1,723 | 600 |
| 2025/11/18 | 1,727 | 1,727 | 1,708 | 1,720 | 1,000 |
| 2025/11/17 | 1,731 | 1,731 | 1,726 | 1,726 | 600 |
| 2025/11/14 | 1,740 | 1,740 | 1,726 | 1,726 | 800 |
| 2025/11/13 | 1,740 | 1,740 | 1,732 | 1,738 | 300 |
| 2025/11/12 | 1,741 | 1,741 | 1,731 | 1,731 | 200 |
| 2025/11/11 | 1,742 | 1,742 | 1,722 | 1,741 | 2,400 |
| 2025/11/10 | 1,739 | 1,739 | 1,707 | 1,735 | 3,700 |
| 2025/11/07 | 1,725 | 1,725 | 1,725 | 1,725 | 200 |
| 2025/11/05 | 1,707 | 1,725 | 1,691 | 1,725 | 1,100 |
| 2025/11/04 | 1,720 | 1,720 | 1,686 | 1,717 | 1,100 |
| 2025/10/31 | 1,722 | 1,722 | 1,701 | 1,702 | 800 |
| 2025/10/30 | 1,730 | 1,730 | 1,714 | 1,714 | 400 |
| 2025/10/29 | 1,731 | 1,731 | 1,725 | 1,725 | 400 |
| 2025/10/28 | 1,730 | 1,735 | 1,725 | 1,725 | 300 |
| 2025/10/27 | 1,728 | 1,730 | 1,723 | 1,723 | 700 |
| 2025/10/24 | 1,741 | 1,741 | 1,706 | 1,716 | 700 |
| 2025/10/23 | 1,741 | 1,741 | 1,741 | 1,741 | 100 |
| 2025/10/22 | 1,728 | 1,742 | 1,726 | 1,741 | 1,100 |
| 2025/10/21 | 1,690 | 1,700 | 1,690 | 1,700 | 300 |
| 2025/10/20 | 1,699 | 1,700 | 1,687 | 1,690 | 1,500 |
| 2025/10/17 | 1,685 | 1,698 | 1,685 | 1,698 | 500 |
| 2025/10/16 | 1,683 | 1,683 | 1,678 | 1,678 | 300 |
| 2025/10/15 | 1,657 | 1,678 | 1,657 | 1,667 | 400 |
| 2025/10/14 | 1,657 | 1,668 | 1,654 | 1,655 | 2,800 |
| 2025/10/10 | 1,683 | 1,700 | 1,683 | 1,697 | 800 |
| 2025/10/09 | 1,711 | 1,711 | 1,710 | 1,710 | 400 |
| 2025/10/08 | 1,725 | 1,730 | 1,700 | 1,700 | 1,600 |
| 2025/10/07 | 1,718 | 1,725 | 1,717 | 1,725 | 1,000 |
| 2025/10/06 | 1,720 | 1,720 | 1,710 | 1,718 | 500 |
| 2025/10/03 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2025/10/01 | 1,701 | 1,741 | 1,669 | 1,670 | 1,700 |
| 2025/09/30 | 1,700 | 1,700 | 1,699 | 1,700 | 700 |
| 2025/09/29 | 1,707 | 1,717 | 1,689 | 1,699 | 1,700 |
| 2025/09/26 | 1,743 | 1,771 | 1,743 | 1,747 | 1,000 |
| 2025/09/25 | 1,770 | 1,772 | 1,761 | 1,772 | 1,000 |
| 2025/09/24 | 1,761 | 1,770 | 1,761 | 1,770 | 400 |
| 2025/09/22 | 1,749 | 1,750 | 1,749 | 1,750 | 1,400 |
| 2025/09/19 | 1,725 | 1,742 | 1,725 | 1,742 | 800 |
| 2025/09/18 | 1,722 | 1,725 | 1,721 | 1,725 | 1,400 |
| 2025/09/17 | 1,716 | 1,717 | 1,716 | 1,717 | 500 |
| 2025/09/16 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
| 2025/09/11 | 1,710 | 1,726 | 1,710 | 1,715 | 2,900 |
| 2025/09/10 | 1,735 | 1,735 | 1,735 | 1,735 | 200 |
| 2025/09/09 | 1,721 | 1,735 | 1,720 | 1,735 | 800 |
| 2025/09/08 | 1,707 | 1,721 | 1,707 | 1,721 | 200 |
| 2025/09/05 | 1,710 | 1,710 | 1,707 | 1,707 | 300 |
| 2025/09/04 | 1,688 | 1,688 | 1,688 | 1,688 | 100 |
| 2025/09/03 | 1,705 | 1,706 | 1,687 | 1,687 | 1,000 |
| 2025/09/02 | 1,705 | 1,705 | 1,704 | 1,705 | 700 |
| 2025/09/01 | 1,723 | 1,725 | 1,706 | 1,706 | 1,200 |
| 2025/08/27 | 1,719 | 1,719 | 1,706 | 1,706 | 3,100 |
| 2025/08/26 | 1,712 | 1,720 | 1,712 | 1,719 | 1,200 |
| 2025/08/25 | 1,681 | 1,720 | 1,681 | 1,698 | 1,200 |
| 2025/08/22 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2025/08/21 | 1,661 | 1,661 | 1,661 | 1,661 | 200 |
| 2025/08/20 | 1,696 | 1,700 | 1,615 | 1,661 | 6,600 |
| 2025/08/19 | 1,732 | 1,732 | 1,692 | 1,695 | 3,900 |
| 2025/08/18 | 1,642 | 1,666 | 1,642 | 1,666 | 1,300 |
| 2025/08/15 | 1,636 | 1,640 | 1,636 | 1,637 | 700 |
| 2025/08/14 | 1,634 | 1,634 | 1,634 | 1,634 | 100 |
| 2025/08/13 | 1,638 | 1,638 | 1,635 | 1,635 | 300 |
| 2025/08/12 | 1,665 | 1,665 | 1,638 | 1,638 | 1,100 |
| 2025/08/08 | 1,633 | 1,665 | 1,625 | 1,665 | 6,600 |
| 2025/08/07 | 1,590 | 1,594 | 1,590 | 1,593 | 700 |
| 2025/08/06 | 1,585 | 1,585 | 1,584 | 1,585 | 300 |
| 2025/08/05 | 1,560 | 1,586 | 1,560 | 1,586 | 200 |
| 2025/08/04 | 1,567 | 1,567 | 1,552 | 1,558 | 1,800 |
| 2025/07/31 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2025/07/29 | 1,569 | 1,575 | 1,569 | 1,575 | 1,000 |
| 2025/07/28 | 1,572 | 1,588 | 1,570 | 1,582 | 1,700 |
| 2025/07/25 | 1,579 | 1,579 | 1,570 | 1,570 | 1,100 |
| 2025/07/24 | 1,567 | 1,586 | 1,567 | 1,579 | 1,100 |
| 2025/07/23 | 1,564 | 1,567 | 1,564 | 1,567 | 1,000 |
| 2025/07/22 | 1,564 | 1,565 | 1,564 | 1,564 | 1,200 |
| 2025/07/18 | 1,564 | 1,565 | 1,564 | 1,564 | 1,100 |
| 2025/07/17 | 1,564 | 1,570 | 1,564 | 1,564 | 400 |
| 2025/07/16 | 1,570 | 1,570 | 1,564 | 1,564 | 700 |
| 2025/07/15 | 1,574 | 1,574 | 1,568 | 1,568 | 700 |
| 2025/07/14 | 1,594 | 1,594 | 1,591 | 1,592 | 600 |
| 2025/07/11 | 1,556 | 1,594 | 1,556 | 1,594 | 900 |
| 2025/07/10 | 1,563 | 1,563 | 1,560 | 1,560 | 700 |
| 2025/07/09 | 1,577 | 1,578 | 1,563 | 1,563 | 5,500 |
| 2025/07/08 | 1,557 | 1,577 | 1,557 | 1,577 | 1,900 |
| 2025/07/07 | 1,557 | 1,557 | 1,556 | 1,557 | 600 |
| 2025/07/04 | 1,560 | 1,560 | 1,556 | 1,556 | 500 |
| 2025/07/03 | 1,551 | 1,552 | 1,551 | 1,551 | 900 |
| 2025/07/02 | 1,552 | 1,552 | 1,551 | 1,551 | 200 |
| 2025/07/01 | 1,579 | 1,579 | 1,578 | 1,578 | 200 |
| 2025/06/30 | 1,550 | 1,570 | 1,550 | 1,570 | 500 |
| 2025/06/27 | 1,555 | 1,556 | 1,548 | 1,556 | 400 |
| 2025/06/26 | 1,570 | 1,570 | 1,555 | 1,555 | 900 |
| 2025/06/25 | 1,566 | 1,566 | 1,565 | 1,566 | 900 |
| 2025/06/24 | 1,567 | 1,567 | 1,566 | 1,566 | 300 |
| 2025/06/23 | 1,551 | 1,551 | 1,551 | 1,551 | 1,500 |
| 2025/06/20 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2025/06/19 | 1,550 | 1,553 | 1,549 | 1,553 | 900 |
| 2025/06/18 | 1,551 | 1,552 | 1,550 | 1,550 | 600 |
| 2025/06/17 | 1,573 | 1,573 | 1,551 | 1,551 | 1,100 |
| 2025/06/16 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2025/06/13 | 1,552 | 1,553 | 1,552 | 1,553 | 400 |
| 2025/06/12 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2025/06/10 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2025/06/09 | 1,551 | 1,551 | 1,551 | 1,551 | 400 |
| 2025/06/05 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2025/06/04 | 1,550 | 1,551 | 1,550 | 1,550 | 1,100 |
| 2025/06/03 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2025/06/02 | 1,551 | 1,569 | 1,550 | 1,550 | 1,700 |
| 2025/05/30 | 1,546 | 1,570 | 1,546 | 1,570 | 700 |
| 2025/05/29 | 1,560 | 1,560 | 1,552 | 1,552 | 400 |
| 2025/05/28 | 1,553 | 1,553 | 1,553 | 1,553 | 200 |
| 2025/05/27 | 1,530 | 1,555 | 1,530 | 1,555 | 400 |
| 2025/05/26 | 1,559 | 1,560 | 1,559 | 1,560 | 500 |
| 2025/05/23 | 1,556 | 1,559 | 1,541 | 1,559 | 1,300 |
| 2025/05/22 | 1,559 | 1,600 | 1,558 | 1,558 | 2,100 |
| 2025/05/21 | 1,555 | 1,900 | 1,521 | 1,558 | 91,500 |
| 2025/05/20 | 1,533 | 1,533 | 1,533 | 1,533 | 100 |
| 2025/05/19 | 1,516 | 1,516 | 1,516 | 1,516 | 100 |
| 2025/05/16 | 1,532 | 1,532 | 1,532 | 1,532 | 300 |
| 2025/05/14 | 1,534 | 1,534 | 1,534 | 1,534 | 300 |
| 2025/05/13 | 1,535 | 1,535 | 1,503 | 1,526 | 800 |