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
2023/12/29 1,520 1,520 1,520 1,520 1,300
2023/12/28 1,509 1,509 1,508 1,509 1,100
2023/12/27 1,512 1,514 1,509 1,509 1,400
2023/12/26 1,513 1,513 1,513 1,513 100
2023/12/25 1,516 1,516 1,514 1,515 900
2023/12/22 1,514 1,515 1,514 1,515 800
2023/12/21 1,513 1,513 1,513 1,513 500
2023/12/20 1,511 1,515 1,511 1,515 900
2023/12/19 1,514 1,514 1,511 1,511 1,300
2023/12/18 1,511 1,511 1,511 1,511 400
2023/12/15 1,511 1,511 1,511 1,511 100
2023/12/14 1,525 1,525 1,509 1,509 1,200
2023/12/13 1,510 1,525 1,510 1,525 600
2023/12/12 1,510 1,510 1,510 1,510 100
2023/12/11 1,505 1,510 1,505 1,510 400
2023/12/08 1,505 1,510 1,505 1,505 1,300
2023/12/06 1,505 1,505 1,505 1,505 200
2023/12/04 1,506 1,506 1,506 1,506 200
2023/12/01 1,511 1,511 1,510 1,510 500
2023/11/30 1,509 1,510 1,509 1,510 700
2023/11/29 1,509 1,509 1,509 1,509 100
2023/11/27 1,500 1,500 1,500 1,500 1,000
2023/11/21 1,510 1,510 1,507 1,507 200
2023/11/20 1,503 1,518 1,503 1,518 600
2023/11/17 1,530 1,530 1,499 1,500 10,600
2023/11/16 1,505 1,530 1,505 1,530 2,100
2023/11/15 1,505 1,505 1,505 1,505 200
2023/11/13 1,505 1,505 1,505 1,505 100
2023/11/09 1,515 1,530 1,515 1,530 500
2023/11/08 1,520 1,520 1,510 1,510 400
2023/11/06 1,520 1,520 1,520 1,520 200
2023/10/31 1,528 1,528 1,520 1,520 200
2023/10/27 1,520 1,520 1,520 1,520 200
2023/10/26 1,520 1,520 1,520 1,520 100
2023/10/25 1,510 1,520 1,510 1,520 700
2023/10/24 1,520 1,521 1,500 1,500 1,700
2023/10/23 1,530 1,530 1,520 1,520 300
2023/10/20 1,550 1,550 1,530 1,530 900
2023/10/19 1,550 1,551 1,550 1,551 700
2023/10/18 1,590 1,590 1,550 1,550 1,200
2023/10/17 1,590 1,590 1,590 1,590 100
2023/10/16 1,590 1,590 1,590 1,590 200
2023/10/13 1,590 1,590 1,590 1,590 300
2023/10/12 1,590 1,590 1,590 1,590 2,700
2023/10/11 1,611 1,611 1,575 1,575 400
2023/10/05 1,560 1,571 1,560 1,571 200
2023/10/04 1,594 1,595 1,571 1,571 700
2023/10/02 1,601 1,601 1,601 1,601 100
2023/09/29 1,601 1,601 1,601 1,601 100
2023/09/27 1,630 1,630 1,630 1,630 200
2023/09/26 1,616 1,630 1,616 1,630 700
2023/09/25 1,615 1,616 1,615 1,616 200
2023/09/22 1,617 1,618 1,615 1,615 600
2023/09/21 1,581 1,581 1,581 1,581 100
2023/09/20 1,616 1,616 1,590 1,590 400
2023/09/19 1,592 1,592 1,592 1,592 100
2023/09/13 1,590 1,590 1,590 1,590 1,300
2023/09/12 1,590 1,600 1,590 1,590 1,800
2023/09/06 1,583 1,590 1,582 1,590 400
2023/09/04 1,571 1,584 1,571 1,584 700
2023/09/01 1,570 1,570 1,570 1,570 100
2023/08/31 1,560 1,561 1,560 1,560 600
2023/08/30 1,557 1,560 1,557 1,560 500
2023/08/29 1,546 1,546 1,546 1,546 100
2023/08/23 1,545 1,545 1,545 1,545 100
2023/08/21 1,548 1,549 1,548 1,549 400
2023/08/18 1,575 1,575 1,550 1,550 300
2023/08/17 1,575 1,575 1,550 1,550 200
2023/08/16 1,576 1,576 1,576 1,576 200
2023/08/15 1,585 1,595 1,580 1,580 800
2023/08/14 1,581 1,581 1,580 1,580 700
2023/08/10 1,546 1,580 1,535 1,580 3,500
2023/08/09 1,499 1,499 1,499 1,499 100
2023/08/03 1,490 1,490 1,490 1,490 100
2023/07/31 1,493 1,500 1,493 1,500 500
2023/07/28 1,484 1,484 1,484 1,484 300
2023/07/27 1,500 1,500 1,500 1,500 200
2023/07/26 1,500 1,500 1,500 1,500 4,000
2023/07/25 1,547 1,548 1,547 1,547 1,200
2023/07/24 1,547 1,547 1,547 1,547 100
2023/07/21 1,530 1,530 1,530 1,530 200
2023/07/20 1,525 1,530 1,525 1,530 500
2023/07/19 1,520 1,525 1,520 1,525 300
2023/07/18 1,510 1,525 1,510 1,511 500
2023/07/14 1,510 1,510 1,510 1,510 500
2023/07/13 1,502 1,511 1,502 1,509 700
2023/07/12 1,524 1,524 1,524 1,524 500
2023/07/11 1,515 1,524 1,515 1,524 3,700
2023/07/10 1,501 1,515 1,501 1,515 500
2023/07/07 1,510 1,510 1,500 1,500 800
2023/07/06 1,510 1,510 1,510 1,510 200
2023/07/05 1,500 1,500 1,490 1,500 500
2023/07/04 1,476 1,500 1,476 1,500 700
2023/07/03 1,476 1,476 1,476 1,476 200
2023/06/29 1,478 1,478 1,478 1,478 100
2023/06/28 1,507 1,507 1,507 1,507 100
2023/06/26 1,482 1,482 1,482 1,482 700
2023/06/23 1,490 1,490 1,481 1,482 500
2023/06/22 1,469 1,476 1,469 1,476 1,400
2023/06/21 1,469 1,469 1,469 1,469 100
2023/06/20 1,469 1,469 1,468 1,468 500
2023/06/19 1,470 1,470 1,469 1,469 1,000
2023/06/16 1,466 1,470 1,466 1,470 300
2023/06/15 1,463 1,463 1,463 1,463 200
2023/06/14 1,445 1,445 1,445 1,445 200
2023/06/13 1,465 1,465 1,445 1,445 1,200
2023/06/09 1,461 1,461 1,461 1,461 100
2023/06/06 1,470 1,470 1,460 1,460 700
2023/06/05 1,474 1,474 1,455 1,470 1,400
2023/06/02 1,514 1,514 1,514 1,514 100
2023/06/01 1,484 1,484 1,484 1,484 200
2023/05/31 1,441 1,454 1,441 1,454 1,200
2023/05/30 1,473 1,480 1,438 1,441 4,600
2023/05/29 1,470 1,470 1,470 1,470 100
2023/05/26 1,443 1,443 1,443 1,443 100
2023/05/24 1,440 1,442 1,440 1,442 200
2023/05/23 1,471 1,471 1,450 1,450 1,000
2023/05/22 1,451 1,452 1,451 1,452 200
2023/05/19 1,450 1,450 1,450 1,450 100
2023/05/18 1,463 1,463 1,461 1,461 600
2023/05/16 1,468 1,474 1,468 1,468 600
2023/05/15 1,480 1,481 1,468 1,468 1,900
2023/05/12 1,481 1,481 1,481 1,481 200
2023/05/11 1,495 1,496 1,490 1,491 1,400
2023/05/08 1,508 1,510 1,495 1,495 300
2023/05/02 1,493 1,500 1,493 1,500 300
2023/04/28 1,472 1,472 1,472 1,472 400
2023/04/27 1,472 1,472 1,471 1,472 600
2023/04/26 1,465 1,471 1,460 1,471 600
2023/04/24 1,450 1,450 1,450 1,450 300
2023/04/21 1,435 1,438 1,435 1,438 300
2023/04/20 1,442 1,449 1,433 1,449 600
2023/04/19 1,432 1,433 1,432 1,433 500
2023/04/18 1,446 1,458 1,440 1,440 2,900
2023/04/17 1,441 1,441 1,441 1,441 700
2023/04/14 1,448 1,448 1,441 1,441 2,000
2023/04/13 1,446 1,448 1,446 1,448 200
2023/04/12 1,446 1,450 1,446 1,446 400
2023/04/11 1,449 1,449 1,446 1,446 500
2023/04/10 1,462 1,462 1,449 1,449 2,000
2023/04/07 1,463 1,463 1,462 1,462 900
2023/04/06 1,474 1,474 1,470 1,470 300
2023/04/05 1,471 1,474 1,470 1,474 1,100
2023/04/04 1,473 1,473 1,473 1,473 200
2023/04/03 1,472 1,473 1,472 1,473 500
2023/03/31 1,470 1,478 1,470 1,475 800
2023/03/30 1,461 1,474 1,461 1,470 1,700
2023/03/29 1,550 1,550 1,546 1,548 1,100
2023/03/28 1,546 1,546 1,546 1,546 300
2023/03/27 1,508 1,508 1,508 1,508 200
2023/03/24 1,506 1,506 1,506 1,506 300
2023/03/23 1,505 1,506 1,505 1,506 300
2023/03/22 1,519 1,519 1,506 1,506 200
2023/03/20 1,548 1,549 1,510 1,519 400
2023/03/17 1,510 1,510 1,505 1,505 300
2023/03/16 1,545 1,545 1,545 1,545 300
2023/03/15 1,545 1,545 1,545 1,545 100
2023/03/14 1,570 1,570 1,545 1,545 900
2023/03/13 1,573 1,573 1,550 1,570 1,000
2023/03/10 1,576 1,576 1,570 1,570 300
2023/03/09 1,595 1,595 1,576 1,576 500
2023/03/08 1,587 1,595 1,587 1,595 3,400
2023/03/07 1,577 1,577 1,577 1,577 100
2023/03/06 1,582 1,593 1,582 1,593 1,100
2023/03/03 1,546 1,557 1,546 1,546 500
2023/03/02 1,546 1,548 1,546 1,548 300
2023/03/01 1,558 1,563 1,550 1,550 400
2023/02/28 1,549 1,550 1,543 1,550 1,300
2023/02/27 1,537 1,543 1,537 1,543 400
2023/02/24 1,506 1,527 1,506 1,507 700
2023/02/22 1,515 1,515 1,509 1,509 500
2023/02/21 1,514 1,514 1,514 1,514 100
2023/02/20 1,510 1,541 1,510 1,514 600
2023/02/17 1,505 1,509 1,490 1,509 500
2023/02/16 1,487 1,510 1,487 1,510 200
2023/02/15 1,486 1,486 1,486 1,486 200
2023/02/14 1,486 1,486 1,486 1,486 100
2023/02/13 1,505 1,505 1,485 1,485 800
2023/02/10 1,505 1,505 1,505 1,505 100
2023/02/08 1,505 1,505 1,505 1,505 500
2023/02/06 1,505 1,535 1,505 1,505 400
2023/01/26 1,521 1,521 1,521 1,521 100
2023/01/25 1,509 1,519 1,501 1,519 500
2023/01/24 1,501 1,501 1,501 1,501 300
2023/01/23 1,510 1,510 1,501 1,501 900
2023/01/20 1,501 1,510 1,501 1,510 200
2023/01/19 1,490 1,500 1,490 1,500 400
2023/01/18 1,486 1,490 1,486 1,490 600
2023/01/16 1,483 1,483 1,483 1,483 400
2023/01/13 1,483 1,483 1,483 1,483 200
2023/01/12 1,475 1,475 1,475 1,475 300
2023/01/11 1,473 1,475 1,473 1,475 200
2023/01/10 1,462 1,462 1,462 1,462 100
2023/01/06 1,435 1,441 1,435 1,441 800
2023/01/05 1,477 1,477 1,462 1,463 800
2023/01/04 1,450 1,454 1,450 1,454 600

このページの先頭へ