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
2026/05/08 2,078 2,078 2,071 2,071 700
2026/05/07 2,070 2,117 2,050 2,076 2,100
2026/05/01 2,170 2,170 2,019 2,070 3,600
2026/04/30 1,967 2,247 1,952 2,171 8,900
2026/04/28 1,944 1,982 1,930 1,967 1,800
2026/04/27 1,940 1,944 1,940 1,944 800
2026/04/24 1,921 1,941 1,921 1,940 700
2026/04/23 1,938 1,940 1,900 1,940 2,500
2026/04/22 1,966 1,966 1,927 1,951 1,100
2026/04/21 1,933 1,973 1,933 1,938 900
2026/04/20 1,935 1,975 1,932 1,932 1,300
2026/04/17 1,954 1,954 1,931 1,933 500
2026/04/16 1,932 1,958 1,931 1,931 1,100
2026/04/15 1,975 1,975 1,943 1,943 700
2026/04/14 1,958 1,958 1,950 1,950 400
2026/04/13 1,934 1,954 1,933 1,953 900
2026/04/10 1,941 1,941 1,937 1,937 200
2026/04/09 1,981 1,981 1,981 1,981 100
2026/04/08 1,961 1,963 1,950 1,950 900
2026/04/07 1,961 1,961 1,961 1,961 100
2026/04/03 1,945 1,945 1,921 1,921 3,100
2026/04/02 1,942 1,946 1,942 1,945 700
2026/03/27 2,010 2,069 2,010 2,052 1,100
2026/03/26 2,028 2,033 2,013 2,029 1,400
2026/03/25 2,030 2,044 2,012 2,012 1,700
2026/03/24 2,060 2,060 2,010 2,027 700
2026/03/23 1,953 2,011 1,950 2,010 4,700
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

このページの先頭へ