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 |
2023/03/01 | 2,217 | 2,239 | 2,211 | 2,220 | 57,900 |
2023/02/28 | 2,285 | 2,290 | 2,205 | 2,214 | 104,200 |
2023/02/27 | 2,232 | 2,285 | 2,230 | 2,272 | 76,000 |
2023/02/24 | 2,174 | 2,217 | 2,164 | 2,212 | 81,100 |
2023/02/22 | 2,149 | 2,166 | 2,149 | 2,161 | 53,600 |
2023/02/21 | 2,133 | 2,148 | 2,133 | 2,142 | 27,500 |
2023/02/20 | 2,114 | 2,138 | 2,114 | 2,127 | 46,400 |
2023/02/17 | 2,100 | 2,109 | 2,088 | 2,101 | 39,600 |
2023/02/16 | 2,094 | 2,114 | 2,091 | 2,114 | 70,900 |
2023/02/15 | 2,100 | 2,100 | 2,080 | 2,084 | 39,200 |
2023/02/14 | 2,096 | 2,105 | 2,076 | 2,090 | 76,500 |
2023/02/13 | 2,150 | 2,155 | 2,077 | 2,092 | 124,700 |
2023/02/10 | 2,169 | 2,196 | 2,168 | 2,182 | 30,700 |
2023/02/09 | 2,165 | 2,173 | 2,151 | 2,167 | 37,000 |
2023/02/08 | 2,182 | 2,192 | 2,177 | 2,177 | 16,700 |
2023/02/07 | 2,179 | 2,183 | 2,168 | 2,169 | 12,800 |
2023/02/06 | 2,160 | 2,180 | 2,160 | 2,168 | 19,600 |
2023/02/03 | 2,185 | 2,185 | 2,155 | 2,160 | 30,100 |
2023/02/02 | 2,189 | 2,198 | 2,172 | 2,174 | 25,500 |
2023/02/01 | 2,192 | 2,198 | 2,179 | 2,193 | 33,200 |
2023/01/31 | 2,170 | 2,193 | 2,170 | 2,191 | 43,900 |
2023/01/30 | 2,162 | 2,174 | 2,159 | 2,170 | 35,100 |
2023/01/27 | 2,184 | 2,189 | 2,166 | 2,173 | 11,500 |
2023/01/26 | 2,190 | 2,193 | 2,179 | 2,190 | 16,600 |
2023/01/25 | 2,196 | 2,197 | 2,184 | 2,188 | 29,900 |
2023/01/24 | 2,147 | 2,190 | 2,147 | 2,187 | 41,100 |
2023/01/23 | 2,161 | 2,162 | 2,136 | 2,143 | 37,200 |
2023/01/20 | 2,132 | 2,152 | 2,124 | 2,152 | 43,800 |
2023/01/19 | 2,116 | 2,146 | 2,116 | 2,126 | 36,300 |
2023/01/18 | 2,098 | 2,123 | 2,087 | 2,114 | 45,400 |
2023/01/17 | 2,085 | 2,101 | 2,081 | 2,096 | 24,900 |
2023/01/16 | 2,102 | 2,102 | 2,072 | 2,078 | 30,300 |
2023/01/13 | 2,085 | 2,102 | 2,083 | 2,093 | 25,900 |
2023/01/12 | 2,100 | 2,109 | 2,089 | 2,091 | 18,100 |
2023/01/11 | 2,086 | 2,100 | 2,086 | 2,093 | 27,500 |
2023/01/10 | 2,080 | 2,106 | 2,080 | 2,082 | 32,600 |
2023/01/06 | 2,066 | 2,076 | 2,052 | 2,067 | 30,500 |
2023/01/05 | 2,067 | 2,076 | 2,054 | 2,069 | 44,600 |
2023/01/04 | 2,078 | 2,086 | 2,066 | 2,076 | 32,500 |