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

大建工業(7905)の株価時系列情報

大建工業(7905)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
2023/12/20 2,994 2,999 2,994 2,994 8,000
2023/12/19 2,993 3,000 2,993 2,994 8,500
2023/12/18 2,994 3,000 2,993 3,000 17,500
2023/12/15 2,995 2,997 2,993 2,993 151,100
2023/12/14 2,998 2,998 2,994 2,994 8,700
2023/12/13 2,994 2,999 2,994 2,998 2,100
2023/12/12 2,994 2,999 2,994 2,999 15,100
2023/12/11 2,997 2,998 2,993 2,995 9,000
2023/12/08 2,994 3,000 2,993 2,993 31,800
2023/12/07 2,994 2,994 2,993 2,994 6,300
2023/12/06 2,993 2,997 2,993 2,993 112,300
2023/12/05 2,993 2,996 2,993 2,993 59,500
2023/12/04 2,993 2,995 2,993 2,993 65,000
2023/12/01 2,995 2,996 2,994 2,995 16,000
2023/11/30 2,995 2,996 2,994 2,994 13,000
2023/11/29 2,995 2,996 2,994 2,995 15,100
2023/11/28 2,996 2,999 2,995 2,995 26,600
2023/11/27 2,996 2,999 2,996 2,996 8,700
2023/11/24 2,996 2,999 2,996 2,999 6,200
2023/11/22 2,994 2,998 2,994 2,995 15,400
2023/11/21 2,996 2,996 2,994 2,994 16,200
2023/11/20 2,996 2,999 2,995 2,995 9,900
2023/11/17 2,999 3,000 2,995 3,000 8,300
2023/11/16 2,999 3,000 2,995 3,000 22,400
2023/11/15 2,996 3,000 2,995 3,000 8,500
2023/11/14 3,000 3,000 2,996 2,996 7,300
2023/11/13 2,995 3,000 2,995 3,000 15,700
2023/11/10 2,994 2,997 2,994 2,997 13,200
2023/11/09 2,994 2,995 2,994 2,994 16,500
2023/11/08 2,993 2,997 2,993 2,994 33,100
2023/11/07 2,992 3,000 2,992 3,000 36,300
2023/11/06 2,995 2,995 2,992 2,992 39,700
2023/11/02 2,992 2,994 2,991 2,994 8,900
2023/11/01 2,992 2,995 2,991 2,995 80,100
2023/10/31 2,992 2,992 2,991 2,991 47,100
2023/10/30 2,991 2,993 2,991 2,991 193,900
2023/10/27 2,992 2,993 2,991 2,992 43,000
2023/10/26 2,992 2,993 2,991 2,991 13,600
2023/10/25 2,995 2,995 2,991 2,992 26,400
2023/10/24 2,992 2,993 2,991 2,991 24,200
2023/10/23 2,991 2,993 2,991 2,991 29,800
2023/10/20 2,990 2,992 2,990 2,991 218,700
2023/10/19 2,990 2,992 2,990 2,990 142,100
2023/10/18 2,991 2,992 2,989 2,989 45,700
2023/10/17 2,990 2,993 2,989 2,989 79,200
2023/10/16 2,989 2,991 2,989 2,989 326,100
2023/10/13 2,990 2,991 2,989 2,989 256,700
2023/10/12 2,989 2,991 2,988 2,990 109,200
2023/10/11 2,987 2,988 2,987 2,987 79,900
2023/10/10 2,988 2,989 2,987 2,987 67,400
2023/10/06 2,990 2,993 2,987 2,987 66,700
2023/10/05 2,988 2,990 2,987 2,987 401,900
2023/10/04 2,994 2,996 2,988 2,988 266,800
2023/10/03 2,995 2,996 2,994 2,995 350,400
2023/10/02 2,995 2,996 2,994 2,994 375,500
2023/09/29 2,995 2,997 2,994 2,995 223,100
2023/09/28 2,994 2,998 2,994 2,995 320,700
2023/09/27 3,045 3,050 3,045 3,045 83,200
2023/09/26 3,045 3,050 3,045 3,045 61,000
2023/09/25 3,045 3,050 3,045 3,045 114,200
2023/09/22 3,045 3,050 3,045 3,045 71,300
2023/09/21 3,045 3,050 3,045 3,045 55,800
2023/09/20 3,045 3,050 3,045 3,045 36,700
2023/09/19 3,050 3,050 3,045 3,045 43,000
2023/09/15 3,045 3,050 3,045 3,045 63,000
2023/09/14 3,045 3,050 3,045 3,045 35,500
2023/09/13 3,045 3,050 3,045 3,045 55,100
2023/09/12 3,045 3,050 3,045 3,045 87,400
2023/09/11 3,050 3,050 3,045 3,045 92,800
2023/09/08 3,050 3,050 3,045 3,045 40,700
2023/09/07 3,050 3,050 3,045 3,045 70,300
2023/09/06 3,045 3,050 3,045 3,050 92,000
2023/09/05 3,050 3,050 3,045 3,045 60,800
2023/09/04 3,045 3,050 3,045 3,045 97,400
2023/09/01 3,045 3,045 3,040 3,045 104,600
2023/08/31 3,045 3,045 3,040 3,040 105,700
2023/08/30 3,045 3,045 3,040 3,040 98,700
2023/08/29 3,040 3,045 3,040 3,040 318,700
2023/08/28 3,040 3,045 3,040 3,040 172,800
2023/08/25 3,040 3,045 3,040 3,040 130,200
2023/08/24 3,040 3,045 3,040 3,040 143,300
2023/08/23 3,045 3,045 3,040 3,040 194,400
2023/08/22 3,040 3,045 3,040 3,040 209,600
2023/08/21 3,040 3,045 3,040 3,040 173,700
2023/08/18 3,040 3,045 3,040 3,040 303,300
2023/08/17 3,020 3,040 3,015 3,035 711,500
2023/08/16 3,015 3,025 3,015 3,025 457,700
2023/08/15 3,015 3,030 3,000 3,030 1,059,000
2023/08/14 2,830 2,830 2,830 2,830 31,300
2023/08/10 2,330 2,338 2,324 2,330 47,500
2023/08/09 2,338 2,341 2,315 2,337 32,400
2023/08/08 2,325 2,341 2,320 2,336 34,500
2023/08/07 2,314 2,332 2,308 2,327 37,500
2023/08/04 2,314 2,328 2,310 2,318 30,100
2023/08/03 2,322 2,350 2,302 2,320 84,600
2023/08/02 2,331 2,362 2,331 2,339 43,500
2023/08/01 2,337 2,349 2,322 2,347 44,500
2023/07/31 2,347 2,361 2,342 2,345 45,600
2023/07/28 2,328 2,339 2,310 2,338 47,600
2023/07/27 2,334 2,338 2,317 2,337 33,800
2023/07/26 2,325 2,335 2,316 2,333 40,000
2023/07/25 2,309 2,325 2,305 2,325 41,100
2023/07/24 2,312 2,321 2,311 2,314 33,800
2023/07/21 2,290 2,299 2,285 2,298 48,100
2023/07/20 2,302 2,307 2,292 2,296 31,300
2023/07/19 2,300 2,308 2,286 2,297 51,600
2023/07/18 2,290 2,303 2,285 2,291 59,700
2023/07/14 2,295 2,296 2,266 2,282 49,300
2023/07/13 2,290 2,297 2,277 2,285 53,000
2023/07/12 2,304 2,304 2,275 2,276 44,000
2023/07/11 2,308 2,308 2,285 2,285 40,000
2023/07/10 2,295 2,305 2,289 2,296 61,300
2023/07/07 2,266 2,295 2,247 2,278 66,600
2023/07/06 2,294 2,299 2,281 2,287 65,300
2023/07/05 2,300 2,310 2,288 2,297 46,900
2023/07/04 2,305 2,321 2,300 2,307 43,700
2023/07/03 2,310 2,314 2,299 2,308 39,600
2023/06/30 2,300 2,303 2,279 2,290 59,200
2023/06/29 2,337 2,338 2,301 2,311 38,100
2023/06/28 2,320 2,347 2,318 2,324 57,700
2023/06/27 2,308 2,323 2,292 2,320 48,500
2023/06/26 2,334 2,337 2,309 2,315 24,300
2023/06/23 2,362 2,373 2,324 2,334 48,100
2023/06/22 2,344 2,361 2,343 2,357 44,300
2023/06/21 2,358 2,362 2,343 2,347 36,400
2023/06/20 2,328 2,360 2,326 2,358 41,900
2023/06/19 2,347 2,349 2,310 2,328 44,100
2023/06/16 2,317 2,332 2,306 2,306 109,000
2023/06/15 2,329 2,339 2,319 2,320 52,200
2023/06/14 2,335 2,355 2,328 2,341 69,500
2023/06/13 2,330 2,333 2,312 2,324 47,700
2023/06/12 2,300 2,320 2,296 2,320 44,400
2023/06/09 2,260 2,293 2,260 2,292 69,600
2023/06/08 2,269 2,276 2,241 2,249 49,800
2023/06/07 2,276 2,297 2,252 2,252 79,900
2023/06/06 2,223 2,248 2,213 2,247 59,400
2023/06/05 2,255 2,256 2,232 2,244 102,600
2023/06/02 2,167 2,215 2,167 2,213 67,000
2023/06/01 2,170 2,179 2,152 2,166 127,700
2023/05/31 2,195 2,199 2,170 2,175 288,500
2023/05/30 2,230 2,235 2,192 2,219 104,100
2023/05/29 2,248 2,258 2,224 2,232 91,300
2023/05/26 2,283 2,289 2,230 2,230 91,200
2023/05/25 2,267 2,289 2,258 2,283 76,800
2023/05/24 2,261 2,277 2,258 2,267 38,200
2023/05/23 2,260 2,288 2,256 2,267 79,300
2023/05/22 2,269 2,295 2,260 2,266 108,200
2023/05/19 2,245 2,269 2,222 2,269 71,800
2023/05/18 2,240 2,251 2,225 2,245 125,400
2023/05/17 2,235 2,243 2,216 2,231 136,300
2023/05/16 2,252 2,267 2,217 2,229 102,200
2023/05/15 2,212 2,265 2,205 2,265 113,200
2023/05/12 2,167 2,231 2,164 2,203 192,000
2023/05/11 2,400 2,434 2,380 2,407 84,500
2023/05/10 2,444 2,454 2,400 2,411 107,900
2023/05/09 2,412 2,453 2,402 2,448 53,500
2023/05/08 2,402 2,418 2,373 2,407 63,300
2023/05/02 2,384 2,402 2,365 2,388 67,500
2023/05/01 2,345 2,384 2,336 2,372 70,200
2023/04/28 2,315 2,339 2,315 2,332 43,000
2023/04/27 2,282 2,300 2,280 2,299 28,300
2023/04/26 2,296 2,314 2,285 2,297 31,000
2023/04/25 2,325 2,331 2,297 2,307 54,300
2023/04/24 2,301 2,320 2,297 2,318 38,800
2023/04/21 2,291 2,310 2,280 2,297 40,200
2023/04/20 2,290 2,294 2,280 2,280 32,600
2023/04/19 2,285 2,293 2,272 2,283 32,100
2023/04/18 2,290 2,298 2,280 2,290 45,000
2023/04/17 2,267 2,275 2,252 2,271 34,400
2023/04/14 2,253 2,273 2,253 2,265 30,300
2023/04/13 2,250 2,270 2,244 2,269 32,700
2023/04/12 2,259 2,273 2,250 2,250 58,200
2023/04/11 2,260 2,269 2,244 2,259 45,200
2023/04/10 2,250 2,265 2,235 2,249 25,900
2023/04/07 2,246 2,268 2,231 2,244 31,300
2023/04/06 2,239 2,240 2,220 2,234 58,600
2023/04/05 2,286 2,290 2,252 2,253 45,900
2023/04/04 2,280 2,309 2,279 2,301 58,900
2023/04/03 2,290 2,295 2,275 2,292 35,800
2023/03/31 2,276 2,297 2,271 2,280 47,500
2023/03/30 2,232 2,263 2,232 2,263 56,700
2023/03/29 2,295 2,305 2,276 2,292 63,700
2023/03/28 2,322 2,322 2,261 2,265 76,000
2023/03/27 2,318 2,318 2,280 2,292 63,100
2023/03/24 2,330 2,330 2,279 2,295 80,500
2023/03/23 2,334 2,348 2,311 2,338 53,500
2023/03/22 2,318 2,357 2,317 2,330 83,400
2023/03/20 2,286 2,305 2,262 2,271 86,900
2023/03/17 2,264 2,312 2,264 2,304 123,000
2023/03/16 2,236 2,255 2,216 2,233 64,900
2023/03/15 2,268 2,298 2,244 2,283 63,300
2023/03/14 2,261 2,269 2,209 2,218 68,200
2023/03/13 2,274 2,306 2,267 2,283 62,500
2023/03/10 2,340 2,353 2,290 2,302 77,700
2023/03/09 2,338 2,363 2,337 2,361 60,300
2023/03/08 2,295 2,342 2,293 2,325 86,800
2023/03/07 2,278 2,290 2,274 2,279 36,900
2023/03/06 2,255 2,287 2,255 2,270 46,600
2023/03/03 2,225 2,236 2,225 2,235 77,100
2023/03/02 2,228 2,245 2,220 2,225 44,000

このページの先頭へ