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
2019/12/30 1,686 1,694 1,675 1,677 1,000
2019/12/27 1,689 1,689 1,680 1,685 700
2019/12/26 1,665 1,674 1,665 1,673 1,200
2019/12/25 1,666 1,676 1,663 1,669 1,100
2019/12/24 1,669 1,669 1,665 1,666 800
2019/12/23 1,668 1,677 1,668 1,670 1,800
2019/12/20 1,667 1,667 1,660 1,667 2,800
2019/12/19 1,667 1,667 1,659 1,667 2,400
2019/12/18 1,666 1,667 1,661 1,667 1,500
2019/12/17 1,666 1,666 1,662 1,662 2,700
2019/12/16 1,667 1,667 1,661 1,667 1,200
2019/12/13 1,659 1,663 1,659 1,661 2,400
2019/12/12 1,658 1,660 1,658 1,660 1,700
2019/12/11 1,663 1,663 1,662 1,663 900
2019/12/10 1,659 1,663 1,656 1,663 1,400
2019/12/09 1,657 1,657 1,655 1,655 1,400
2019/12/06 1,658 1,658 1,654 1,657 700
2019/12/05 1,659 1,659 1,657 1,658 1,500
2019/12/04 1,665 1,665 1,659 1,659 1,300
2019/12/03 1,652 1,658 1,651 1,651 1,000
2019/12/02 1,652 1,655 1,652 1,652 900
2019/11/29 1,655 1,655 1,651 1,652 700
2019/11/28 1,667 1,667 1,654 1,654 700
2019/11/27 1,655 1,667 1,650 1,667 1,200
2019/11/26 1,665 1,666 1,651 1,655 1,500
2019/11/25 1,659 1,666 1,651 1,651 4,700
2019/11/22 1,654 1,659 1,654 1,659 900
2019/11/21 1,663 1,666 1,654 1,654 5,800
2019/11/20 1,653 1,653 1,652 1,653 1,400
2019/11/19 1,647 1,655 1,647 1,653 6,900
2019/11/18 1,647 1,655 1,647 1,647 3,300
2019/11/15 1,646 1,657 1,646 1,647 1,200
2019/11/14 1,680 1,682 1,646 1,646 3,300
2019/11/13 1,698 1,698 1,673 1,680 5,200
2019/11/12 1,666 1,684 1,666 1,683 6,600
2019/11/11 1,667 1,669 1,666 1,666 1,700
2019/11/08 1,652 1,665 1,652 1,665 11,700
2019/11/07 1,651 1,652 1,651 1,652 1,100
2019/11/06 1,647 1,661 1,647 1,661 500
2019/11/05 1,644 1,656 1,640 1,640 5,300
2019/11/01 1,632 1,644 1,632 1,644 1,100
2019/10/31 1,627 1,644 1,627 1,644 300
2019/10/30 1,645 1,647 1,626 1,637 4,600
2019/10/29 1,644 1,658 1,644 1,647 1,200
2019/10/28 1,638 1,676 1,638 1,644 2,300
2019/10/25 1,632 1,637 1,632 1,637 1,100
2019/10/24 1,632 1,632 1,632 1,632 100
2019/10/23 1,628 1,628 1,626 1,626 300
2019/10/21 1,625 1,631 1,625 1,631 200
2019/10/18 1,632 1,633 1,632 1,633 400
2019/10/17 1,634 1,634 1,632 1,632 600
2019/10/16 1,632 1,632 1,630 1,632 800
2019/10/15 1,623 1,631 1,622 1,629 2,000
2019/10/10 1,606 1,606 1,606 1,606 500
2019/10/09 1,620 1,620 1,606 1,606 900
2019/10/08 1,629 1,630 1,610 1,620 1,200
2019/10/07 1,614 1,642 1,614 1,629 1,200
2019/10/04 1,600 1,606 1,600 1,606 2,100
2019/10/03 1,639 1,639 1,599 1,600 2,200
2019/10/02 1,615 1,615 1,599 1,599 600
2019/10/01 1,613 1,614 1,601 1,614 700
2019/09/30 1,613 1,614 1,610 1,614 400
2019/09/27 1,592 1,608 1,592 1,608 2,200
2019/09/26 1,606 1,615 1,606 1,606 2,600
2019/09/25 1,602 1,609 1,602 1,605 1,000
2019/09/24 1,602 1,609 1,594 1,602 1,400
2019/09/20 1,590 1,606 1,590 1,591 1,600
2019/09/19 1,590 1,591 1,590 1,590 400
2019/09/18 1,591 1,608 1,590 1,590 5,500
2019/09/17 1,592 1,605 1,590 1,590 600
2019/09/13 1,590 1,603 1,590 1,592 700
2019/09/12 1,590 1,606 1,590 1,600 1,800
2019/09/11 1,590 1,600 1,582 1,590 1,200
2019/09/10 1,590 1,599 1,590 1,590 500
2019/09/09 1,585 1,590 1,585 1,590 200
2019/09/06 1,591 1,591 1,585 1,585 5,100
2019/09/05 1,593 1,600 1,591 1,591 600
2019/09/04 1,593 1,593 1,593 1,593 900
2019/09/03 1,594 1,594 1,593 1,593 300
2019/09/02 1,591 1,606 1,591 1,594 400
2019/08/30 1,583 1,590 1,583 1,590 500
2019/08/29 1,582 1,590 1,582 1,583 400
2019/08/28 1,590 1,590 1,590 1,590 100
2019/08/27 1,590 1,590 1,582 1,590 700
2019/08/26 1,590 1,592 1,590 1,590 800
2019/08/23 1,590 1,602 1,590 1,590 1,200
2019/08/22 1,590 1,590 1,590 1,590 100
2019/08/21 1,590 1,590 1,590 1,590 400
2019/08/20 1,589 1,595 1,589 1,589 700
2019/08/19 1,583 1,597 1,581 1,589 900
2019/08/16 1,586 1,605 1,586 1,600 1,100
2019/08/15 1,600 1,600 1,581 1,586 1,100
2019/08/14 1,602 1,605 1,591 1,600 900
2019/08/13 1,606 1,610 1,606 1,606 1,800
2019/08/09 1,593 1,615 1,593 1,606 2,600
2019/08/08 1,593 1,593 1,593 1,593 100
2019/08/07 1,587 1,588 1,587 1,588 700
2019/08/06 1,601 1,601 1,586 1,586 900
2019/08/05 1,601 1,601 1,601 1,601 400
2019/08/02 1,616 1,616 1,601 1,601 900
2019/08/01 1,606 1,606 1,606 1,606 100
2019/07/30 1,622 1,622 1,607 1,607 1,000
2019/07/29 1,631 1,631 1,616 1,616 200
2019/07/26 1,601 1,616 1,601 1,616 1,300
2019/07/25 1,610 1,610 1,603 1,603 1,000
2019/07/24 1,610 1,610 1,610 1,610 100
2019/07/23 1,601 1,610 1,601 1,610 1,900
2019/07/22 1,602 1,602 1,598 1,598 1,900
2019/07/19 1,605 1,606 1,604 1,604 1,100
2019/07/18 1,610 1,610 1,606 1,606 900
2019/07/17 1,613 1,613 1,610 1,610 1,000
2019/07/16 1,620 1,620 1,618 1,618 5,500
2019/07/12 1,620 1,620 1,620 1,620 100
2019/07/11 1,620 1,620 1,620 1,620 200
2019/07/10 1,620 1,620 1,620 1,620 100
2019/07/09 1,622 1,623 1,622 1,623 300
2019/07/08 1,622 1,623 1,621 1,623 4,100
2019/07/05 1,622 1,624 1,622 1,624 600
2019/07/04 1,622 1,625 1,622 1,622 400
2019/07/03 1,623 1,624 1,623 1,624 200
2019/07/02 1,617 1,625 1,617 1,625 300
2019/07/01 1,626 1,626 1,610 1,617 500
2019/06/28 1,626 1,626 1,626 1,626 100
2019/06/27 1,620 1,620 1,610 1,610 200
2019/06/25 1,623 1,623 1,623 1,623 700
2019/06/24 1,623 1,623 1,623 1,623 100
2019/06/19 1,606 1,606 1,606 1,606 100
2019/06/18 1,631 1,631 1,606 1,606 600
2019/06/17 1,615 1,615 1,605 1,605 600
2019/06/13 1,615 1,620 1,615 1,615 4,700
2019/06/11 1,635 1,636 1,618 1,618 500
2019/06/10 1,635 1,635 1,635 1,635 300
2019/06/07 1,635 1,635 1,635 1,635 100
2019/06/05 1,603 1,630 1,602 1,630 600
2019/06/04 1,605 1,605 1,605 1,605 2,200
2019/06/03 1,605 1,605 1,604 1,604 200
2019/05/31 1,603 1,603 1,603 1,603 100
2019/05/30 1,620 1,620 1,620 1,620 100
2019/05/29 1,630 1,630 1,630 1,630 100
2019/05/28 1,630 1,630 1,630 1,630 200
2019/05/27 1,626 1,630 1,626 1,630 200
2019/05/24 1,609 1,609 1,609 1,609 200
2019/05/23 1,620 1,620 1,620 1,620 100
2019/05/21 1,617 1,636 1,611 1,636 1,200
2019/05/20 1,623 1,623 1,623 1,623 100
2019/05/17 1,606 1,606 1,606 1,606 100
2019/05/16 1,639 1,639 1,603 1,603 1,000
2019/05/15 1,647 1,647 1,607 1,607 600
2019/05/14 1,632 1,648 1,619 1,647 700
2019/05/13 1,632 1,632 1,632 1,632 600
2019/05/10 1,657 1,666 1,630 1,630 3,800
2019/05/09 1,634 1,634 1,630 1,630 400
2019/05/08 1,680 1,680 1,634 1,634 700
2019/05/07 1,649 1,682 1,649 1,682 300
2019/04/26 1,664 1,664 1,649 1,649 900
2019/04/25 1,622 1,623 1,606 1,606 800
2019/04/24 1,605 1,622 1,605 1,622 800
2019/04/22 1,617 1,617 1,617 1,617 100
2019/04/19 1,603 1,603 1,603 1,603 100
2019/04/18 1,604 1,604 1,603 1,603 800
2019/04/17 1,618 1,618 1,618 1,618 200
2019/04/15 1,619 1,619 1,618 1,618 300
2019/04/11 1,620 1,635 1,618 1,618 700
2019/04/10 1,630 1,630 1,618 1,618 900
2019/04/09 1,623 1,623 1,618 1,618 1,300
2019/04/08 1,623 1,623 1,620 1,620 800
2019/04/04 1,638 1,638 1,623 1,623 300
2019/04/03 1,610 1,639 1,610 1,639 600
2019/04/02 1,614 1,631 1,609 1,609 600
2019/04/01 1,631 1,632 1,604 1,614 1,300
2019/03/29 1,640 1,640 1,631 1,631 200
2019/03/28 1,648 1,648 1,648 1,648 200
2019/03/27 1,612 1,649 1,612 1,648 1,200
2019/03/26 1,700 1,710 1,694 1,710 6,500
2019/03/25 1,707 1,707 1,690 1,700 900
2019/03/22 1,690 1,690 1,690 1,690 100
2019/03/20 1,682 1,682 1,680 1,680 1,900
2019/03/19 1,699 1,700 1,685 1,699 2,400
2019/03/18 1,700 1,715 1,671 1,672 35,700
2019/03/15 1,662 1,675 1,660 1,660 5,700
2019/03/13 1,672 1,672 1,661 1,661 1,200
2019/03/12 1,685 1,685 1,673 1,673 500
2019/03/11 1,691 1,691 1,690 1,690 1,700
2019/03/08 1,681 1,691 1,680 1,691 1,700
2019/03/07 1,693 1,693 1,680 1,681 6,200
2019/03/06 1,689 1,689 1,675 1,679 500
2019/03/05 1,643 1,699 1,643 1,690 700
2019/03/04 1,689 1,689 1,650 1,650 3,500
2019/03/01 1,670 1,675 1,641 1,641 4,000
2019/02/28 1,670 1,670 1,670 1,670 100
2019/02/27 1,658 1,670 1,658 1,670 400
2019/02/26 1,655 1,655 1,655 1,655 300
2019/02/25 1,654 1,665 1,654 1,665 20,500
2019/02/22 1,655 1,655 1,641 1,654 2,200
2019/02/20 1,638 1,655 1,638 1,655 300
2019/02/19 1,666 1,666 1,666 1,666 100
2019/02/18 1,674 1,674 1,654 1,654 200
2019/02/15 1,665 1,670 1,665 1,670 700
2019/02/14 1,675 1,675 1,653 1,665 400
2019/02/13 1,648 1,653 1,648 1,653 700
2019/02/12 1,695 1,695 1,652 1,652 2,200
2019/02/08 1,680 1,680 1,650 1,679 2,300
2019/02/07 1,650 1,650 1,650 1,650 1,000
2019/02/06 1,629 1,629 1,628 1,628 300
2019/02/05 1,625 1,625 1,625 1,625 300
2019/02/04 1,626 1,645 1,626 1,627 5,600
2019/02/01 1,625 1,625 1,624 1,624 300
2019/01/31 1,648 1,648 1,647 1,647 900
2019/01/30 1,644 1,644 1,644 1,644 600
2019/01/29 1,644 1,644 1,644 1,644 200
2019/01/28 1,650 1,650 1,630 1,644 600
2019/01/25 1,620 1,635 1,620 1,630 1,100
2019/01/24 1,615 1,620 1,615 1,620 800
2019/01/23 1,605 1,615 1,605 1,615 400
2019/01/22 1,616 1,616 1,604 1,604 1,100
2019/01/21 1,615 1,620 1,615 1,616 2,000
2019/01/18 1,619 1,619 1,615 1,615 200
2019/01/17 1,602 1,615 1,602 1,615 400
2019/01/16 1,620 1,620 1,615 1,615 500
2019/01/15 1,620 1,620 1,602 1,620 1,100
2019/01/11 1,620 1,620 1,620 1,620 1,200
2019/01/09 1,623 1,623 1,615 1,623 800
2019/01/08 1,623 1,623 1,623 1,623 300
2019/01/07 1,627 1,645 1,623 1,623 2,200
2019/01/04 1,576 1,623 1,574 1,623 500

このページの先頭へ