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
2020/12/30 1,560 1,560 1,540 1,550 800
2020/12/29 1,555 1,569 1,540 1,540 1,200
2020/12/28 1,560 1,563 1,555 1,555 600
2020/12/25 1,569 1,569 1,560 1,560 500
2020/12/24 1,569 1,569 1,569 1,569 200
2020/12/23 1,560 1,567 1,560 1,567 500
2020/12/22 1,560 1,560 1,560 1,560 100
2020/12/21 1,560 1,560 1,550 1,560 600
2020/12/18 1,579 1,579 1,575 1,575 1,100
2020/12/17 1,570 1,570 1,570 1,570 100
2020/12/16 1,580 1,580 1,550 1,552 2,800
2020/12/15 1,580 1,580 1,580 1,580 700
2020/12/14 1,580 1,580 1,580 1,580 900
2020/12/11 1,600 1,600 1,567 1,575 1,400
2020/12/10 1,600 1,600 1,590 1,600 1,500
2020/12/09 1,599 1,600 1,587 1,590 900
2020/12/08 1,629 1,629 1,540 1,599 1,700
2020/12/07 1,548 1,554 1,548 1,554 3,500
2020/12/04 1,547 1,549 1,540 1,548 1,200
2020/12/03 1,533 1,533 1,533 1,533 100
2020/12/02 1,522 1,530 1,522 1,530 300
2020/12/01 1,522 1,522 1,522 1,522 300
2020/11/30 1,510 1,520 1,510 1,520 1,500
2020/11/27 1,510 1,510 1,493 1,510 500
2020/11/26 1,510 1,511 1,503 1,510 900
2020/11/25 1,505 1,510 1,504 1,510 800
2020/11/24 1,500 1,503 1,500 1,503 500
2020/11/20 1,500 1,500 1,500 1,500 400
2020/11/19 1,501 1,501 1,501 1,501 300
2020/11/18 1,504 1,504 1,501 1,501 200
2020/11/16 1,481 1,481 1,481 1,481 100
2020/11/13 1,504 1,504 1,481 1,481 2,500
2020/11/12 1,504 1,504 1,504 1,504 400
2020/11/11 1,503 1,504 1,503 1,504 600
2020/11/10 1,503 1,503 1,503 1,503 300
2020/11/09 1,500 1,500 1,500 1,500 300
2020/11/06 1,495 1,495 1,480 1,480 200
2020/10/29 1,500 1,500 1,500 1,500 100
2020/10/28 1,500 1,500 1,500 1,500 300
2020/10/27 1,515 1,515 1,500 1,500 400
2020/10/26 1,500 1,515 1,498 1,515 600
2020/10/23 1,472 1,472 1,472 1,472 100
2020/10/22 1,472 1,473 1,472 1,473 200
2020/10/21 1,499 1,499 1,472 1,472 500
2020/10/20 1,499 1,499 1,499 1,499 100
2020/10/19 1,470 1,473 1,469 1,469 1,200
2020/10/16 1,483 1,483 1,483 1,483 100
2020/10/13 1,500 1,500 1,483 1,483 500
2020/10/12 1,483 1,483 1,483 1,483 200
2020/10/09 1,526 1,526 1,480 1,480 700
2020/10/08 1,505 1,505 1,505 1,505 200
2020/10/06 1,518 1,518 1,501 1,501 300
2020/10/05 1,500 1,539 1,488 1,488 500
2020/10/02 1,482 1,499 1,482 1,499 200
2020/09/30 1,500 1,500 1,460 1,477 1,500
2020/09/29 1,546 1,546 1,512 1,512 800
2020/09/28 1,546 1,546 1,545 1,545 600
2020/09/25 1,545 1,545 1,545 1,545 200
2020/09/24 1,540 1,540 1,540 1,540 300
2020/09/23 1,537 1,540 1,537 1,540 900
2020/09/18 1,535 1,537 1,529 1,537 1,200
2020/09/17 1,509 1,537 1,509 1,522 1,500
2020/09/16 1,520 1,530 1,520 1,530 500
2020/09/15 1,510 1,510 1,510 1,510 300
2020/09/14 1,510 1,510 1,510 1,510 200
2020/09/11 1,501 1,501 1,461 1,501 800
2020/09/10 1,501 1,501 1,501 1,501 400
2020/09/09 1,479 1,479 1,479 1,479 500
2020/09/07 1,479 1,480 1,479 1,479 500
2020/09/04 1,479 1,479 1,464 1,479 3,700
2020/09/03 1,470 1,479 1,470 1,479 800
2020/09/02 1,448 1,448 1,448 1,448 300
2020/09/01 1,448 1,448 1,448 1,448 400
2020/08/31 1,446 1,447 1,446 1,447 500
2020/08/28 1,475 1,475 1,445 1,445 400
2020/08/27 1,462 1,475 1,462 1,475 800
2020/08/26 1,451 1,464 1,451 1,464 1,400
2020/08/25 1,448 1,450 1,448 1,450 1,000
2020/08/24 1,448 1,448 1,448 1,448 800
2020/08/21 1,450 1,450 1,420 1,448 600
2020/08/20 1,447 1,450 1,445 1,450 800
2020/08/19 1,420 1,447 1,411 1,447 1,100
2020/08/18 1,430 1,430 1,429 1,430 700
2020/08/17 1,430 1,430 1,419 1,428 1,000
2020/08/14 1,429 1,430 1,429 1,430 200
2020/08/13 1,420 1,420 1,420 1,420 100
2020/08/12 1,423 1,423 1,420 1,420 600
2020/08/11 1,439 1,439 1,405 1,423 400
2020/08/05 1,400 1,400 1,400 1,400 200
2020/08/04 1,446 1,446 1,400 1,400 200
2020/08/03 1,370 1,388 1,370 1,388 800
2020/07/31 1,392 1,392 1,390 1,390 200
2020/07/30 1,400 1,400 1,391 1,391 500
2020/07/29 1,401 1,403 1,401 1,401 600
2020/07/28 1,410 1,413 1,401 1,401 2,200
2020/07/27 1,447 1,447 1,442 1,442 1,400
2020/07/22 1,427 1,447 1,427 1,447 300
2020/07/21 1,440 1,440 1,440 1,440 100
2020/07/20 1,449 1,449 1,449 1,449 100
2020/07/17 1,423 1,424 1,423 1,424 200
2020/07/16 1,450 1,450 1,450 1,450 100
2020/07/15 1,439 1,449 1,439 1,448 400
2020/07/14 1,480 1,480 1,440 1,440 2,000
2020/07/08 1,487 1,487 1,480 1,480 5,100
2020/07/06 1,480 1,480 1,480 1,480 100
2020/07/03 1,519 1,519 1,461 1,461 1,000
2020/07/02 1,537 1,537 1,537 1,537 100
2020/06/30 1,503 1,508 1,500 1,500 30,400
2020/06/29 1,504 1,520 1,504 1,510 500
2020/06/26 1,548 1,548 1,544 1,544 300
2020/06/25 1,520 1,533 1,520 1,520 1,700
2020/06/24 1,520 1,520 1,520 1,520 600
2020/06/23 1,520 1,533 1,520 1,520 1,600
2020/06/22 1,510 1,518 1,500 1,518 2,600
2020/06/19 1,500 1,510 1,498 1,510 1,200
2020/06/18 1,482 1,490 1,481 1,490 1,400
2020/06/17 1,460 1,482 1,460 1,481 2,400
2020/06/16 1,450 1,460 1,450 1,460 4,300
2020/06/15 1,434 1,470 1,434 1,450 4,400
2020/06/12 1,434 1,434 1,432 1,434 1,100
2020/06/11 1,434 1,435 1,420 1,434 2,800
2020/06/10 1,431 1,431 1,431 1,431 200
2020/06/08 1,428 1,430 1,420 1,430 2,500
2020/06/05 1,420 1,428 1,420 1,428 1,400
2020/06/04 1,435 1,440 1,420 1,420 1,800
2020/06/03 1,435 1,435 1,430 1,435 1,100
2020/06/02 1,440 1,440 1,430 1,435 1,100
2020/06/01 1,440 1,440 1,440 1,440 400
2020/05/28 1,431 1,431 1,431 1,431 100
2020/05/27 1,431 1,431 1,431 1,431 500
2020/05/25 1,431 1,431 1,431 1,431 600
2020/05/22 1,430 1,431 1,430 1,431 600
2020/05/21 1,420 1,430 1,420 1,430 700
2020/05/20 1,420 1,420 1,406 1,420 400
2020/05/19 1,423 1,423 1,423 1,423 200
2020/05/18 1,400 1,402 1,380 1,394 1,500
2020/05/15 1,370 1,370 1,353 1,353 500
2020/05/13 1,370 1,370 1,370 1,370 200
2020/05/12 1,373 1,373 1,370 1,370 2,500
2020/05/11 1,360 1,370 1,360 1,370 800
2020/05/08 1,349 1,358 1,339 1,358 800
2020/05/07 1,306 1,360 1,306 1,360 600
2020/05/01 1,349 1,349 1,349 1,349 300
2020/04/30 1,339 1,359 1,320 1,350 1,200
2020/04/28 1,316 1,334 1,314 1,315 700
2020/04/27 1,341 1,341 1,310 1,321 1,200
2020/04/23 1,321 1,341 1,321 1,341 500
2020/04/22 1,348 1,348 1,322 1,328 400
2020/04/21 1,361 1,361 1,320 1,320 1,400
2020/04/20 1,334 1,362 1,326 1,361 2,200
2020/04/17 1,320 1,335 1,320 1,334 700
2020/04/16 1,348 1,349 1,321 1,321 400
2020/04/15 1,320 1,321 1,320 1,321 400
2020/04/14 1,320 1,320 1,320 1,320 200
2020/04/13 1,320 1,320 1,320 1,320 300
2020/04/10 1,348 1,350 1,320 1,320 1,500
2020/04/09 1,308 1,346 1,298 1,327 5,700
2020/04/08 1,310 1,310 1,302 1,302 600
2020/04/07 1,299 1,330 1,299 1,300 600
2020/04/06 1,260 1,345 1,260 1,300 3,400
2020/04/03 1,310 1,329 1,290 1,290 1,600
2020/04/02 1,363 1,363 1,340 1,340 1,500
2020/04/01 1,361 1,410 1,361 1,363 1,100
2020/03/31 1,363 1,370 1,361 1,362 900
2020/03/30 1,339 1,383 1,309 1,383 2,800
2020/03/27 1,501 1,506 1,493 1,494 1,800
2020/03/26 1,519 1,523 1,492 1,501 1,800
2020/03/25 1,491 1,521 1,491 1,520 4,000
2020/03/24 1,495 1,507 1,465 1,491 2,500
2020/03/23 1,411 1,495 1,410 1,495 2,700
2020/03/19 1,510 1,510 1,430 1,430 1,300
2020/03/18 1,526 1,526 1,480 1,480 1,000
2020/03/17 1,471 1,515 1,470 1,487 2,600
2020/03/16 1,590 1,590 1,510 1,510 2,000
2020/03/13 1,543 1,555 1,500 1,505 5,800
2020/03/12 1,620 1,620 1,590 1,605 1,700
2020/03/11 1,594 1,640 1,588 1,620 1,500
2020/03/10 1,555 1,596 1,545 1,574 2,800
2020/03/09 1,645 1,645 1,595 1,598 3,400
2020/03/06 1,650 1,650 1,635 1,648 5,800
2020/03/05 1,643 1,650 1,643 1,647 1,200
2020/03/04 1,665 1,665 1,640 1,642 2,600
2020/03/03 1,650 1,665 1,650 1,660 900
2020/03/02 1,686 1,686 1,630 1,642 2,200
2020/02/28 1,675 1,676 1,625 1,625 5,600
2020/02/27 1,684 1,690 1,684 1,690 1,600
2020/02/26 1,686 1,697 1,680 1,690 1,600
2020/02/25 1,684 1,705 1,684 1,696 2,700
2020/02/21 1,699 1,699 1,698 1,699 600
2020/02/20 1,694 1,694 1,692 1,694 900
2020/02/19 1,690 1,690 1,682 1,682 800
2020/02/18 1,686 1,694 1,684 1,694 1,700
2020/02/17 1,686 1,695 1,677 1,686 2,000
2020/02/14 1,710 1,710 1,695 1,695 4,300
2020/02/13 1,707 1,708 1,700 1,702 1,100
2020/02/12 1,651 1,719 1,651 1,707 7,900
2020/02/10 1,714 1,722 1,714 1,720 2,300
2020/02/07 1,732 1,736 1,714 1,722 2,500
2020/02/06 1,727 1,737 1,727 1,728 700
2020/02/05 1,692 1,724 1,692 1,705 2,500
2020/02/04 1,693 1,693 1,680 1,687 600
2020/02/03 1,700 1,700 1,684 1,698 2,700
2020/01/31 1,713 1,722 1,713 1,722 400
2020/01/30 1,707 1,734 1,707 1,713 1,200
2020/01/29 1,747 1,747 1,708 1,716 900
2020/01/28 1,728 1,744 1,709 1,709 3,500
2020/01/27 1,774 1,774 1,752 1,759 2,800
2020/01/24 1,739 1,753 1,739 1,745 37,600
2020/01/23 1,739 1,740 1,726 1,738 1,300
2020/01/22 1,739 1,739 1,730 1,736 1,800
2020/01/21 1,720 1,740 1,720 1,720 1,700
2020/01/20 1,729 1,729 1,716 1,717 600
2020/01/17 1,734 1,734 1,703 1,716 2,100
2020/01/16 1,738 1,742 1,738 1,739 1,200
2020/01/15 1,712 1,744 1,712 1,738 1,100
2020/01/14 1,720 1,721 1,700 1,712 2,900
2020/01/10 1,700 1,729 1,700 1,700 2,100
2020/01/09 1,697 1,697 1,690 1,691 500
2020/01/08 1,697 1,697 1,680 1,680 1,400
2020/01/07 1,677 1,695 1,676 1,687 1,400
2020/01/06 1,689 1,697 1,675 1,697 2,400

このページの先頭へ