大栄環境(9336)の株価時系列情報
大栄環境(9336)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,100 | 3,130 | 3,095 | 3,110 | 121,700 |
| 2025/07/30 | 3,065 | 3,080 | 3,050 | 3,075 | 111,100 |
| 2025/07/29 | 2,996 | 3,040 | 2,982 | 3,030 | 74,700 |
| 2025/07/28 | 3,030 | 3,060 | 3,010 | 3,025 | 83,600 |
| 2025/07/25 | 3,090 | 3,100 | 3,040 | 3,045 | 104,500 |
| 2025/07/24 | 3,045 | 3,070 | 3,035 | 3,040 | 132,800 |
| 2025/07/23 | 2,979 | 3,015 | 2,947 | 2,991 | 174,200 |
| 2025/07/22 | 2,946 | 2,995 | 2,946 | 2,958 | 168,900 |
| 2025/07/18 | 3,010 | 3,020 | 2,949 | 2,949 | 117,700 |
| 2025/07/17 | 2,954 | 3,010 | 2,952 | 2,994 | 136,700 |
| 2025/07/16 | 2,972 | 2,988 | 2,956 | 2,968 | 194,500 |
| 2025/07/15 | 3,045 | 3,045 | 2,995 | 3,000 | 131,100 |
| 2025/07/14 | 2,971 | 3,005 | 2,952 | 2,995 | 154,100 |
| 2025/07/11 | 2,995 | 3,020 | 2,975 | 2,983 | 152,900 |
| 2025/07/10 | 3,005 | 3,010 | 2,963 | 2,991 | 192,200 |
| 2025/07/09 | 3,040 | 3,055 | 3,005 | 3,025 | 126,700 |
| 2025/07/08 | 3,070 | 3,080 | 3,040 | 3,065 | 140,500 |
| 2025/07/07 | 3,040 | 3,080 | 3,015 | 3,070 | 102,500 |
| 2025/07/04 | 3,040 | 3,075 | 3,025 | 3,040 | 69,600 |
| 2025/07/03 | 3,115 | 3,165 | 3,035 | 3,040 | 132,200 |
| 2025/07/02 | 3,105 | 3,150 | 3,100 | 3,115 | 99,500 |
| 2025/07/01 | 3,145 | 3,150 | 3,090 | 3,105 | 61,100 |
| 2025/06/30 | 3,230 | 3,230 | 3,160 | 3,160 | 113,200 |
| 2025/06/27 | 3,200 | 3,240 | 3,155 | 3,175 | 120,100 |
| 2025/06/26 | 3,185 | 3,220 | 3,180 | 3,200 | 132,000 |
| 2025/06/25 | 3,200 | 3,220 | 3,155 | 3,170 | 100,100 |
| 2025/06/24 | 3,190 | 3,280 | 3,190 | 3,230 | 160,500 |
| 2025/06/23 | 3,105 | 3,165 | 3,105 | 3,155 | 75,000 |
| 2025/06/20 | 3,085 | 3,115 | 3,070 | 3,075 | 178,200 |
| 2025/06/19 | 3,240 | 3,240 | 3,125 | 3,150 | 68,500 |
| 2025/06/18 | 3,185 | 3,255 | 3,185 | 3,240 | 109,700 |
| 2025/06/17 | 3,225 | 3,250 | 3,190 | 3,190 | 90,700 |
| 2025/06/16 | 3,165 | 3,210 | 3,100 | 3,195 | 90,600 |
| 2025/06/13 | 3,110 | 3,110 | 3,055 | 3,105 | 102,900 |
| 2025/06/12 | 3,140 | 3,145 | 3,105 | 3,135 | 78,400 |
| 2025/06/11 | 3,150 | 3,170 | 3,120 | 3,155 | 72,900 |
| 2025/06/10 | 3,185 | 3,225 | 3,140 | 3,175 | 138,600 |
| 2025/06/09 | 3,200 | 3,210 | 3,125 | 3,195 | 146,000 |
| 2025/06/06 | 3,120 | 3,150 | 3,110 | 3,140 | 99,100 |
| 2025/06/05 | 3,065 | 3,100 | 3,065 | 3,100 | 103,300 |
| 2025/06/04 | 3,075 | 3,105 | 3,055 | 3,065 | 113,600 |
| 2025/06/03 | 3,020 | 3,105 | 3,020 | 3,075 | 136,800 |
| 2025/06/02 | 2,980 | 3,030 | 2,971 | 3,020 | 79,100 |
| 2025/05/30 | 3,035 | 3,095 | 3,020 | 3,035 | 108,700 |
| 2025/05/29 | 3,070 | 3,110 | 3,040 | 3,105 | 122,500 |
| 2025/05/28 | 3,050 | 3,080 | 3,005 | 3,075 | 128,800 |
| 2025/05/27 | 2,996 | 3,035 | 2,986 | 3,010 | 57,900 |
| 2025/05/26 | 2,963 | 2,992 | 2,951 | 2,982 | 84,000 |
| 2025/05/23 | 2,962 | 2,986 | 2,934 | 2,938 | 94,200 |
| 2025/05/22 | 2,980 | 2,986 | 2,902 | 2,922 | 147,400 |
| 2025/05/21 | 3,055 | 3,065 | 2,983 | 3,000 | 118,400 |
| 2025/05/20 | 3,105 | 3,130 | 3,035 | 3,050 | 134,300 |
| 2025/05/19 | 3,145 | 3,195 | 3,095 | 3,130 | 135,700 |
| 2025/05/16 | 3,065 | 3,130 | 3,020 | 3,095 | 125,200 |
| 2025/05/15 | 3,040 | 3,100 | 3,025 | 3,065 | 155,900 |
| 2025/05/14 | 3,020 | 3,100 | 2,940 | 2,988 | 230,800 |
| 2025/05/13 | 3,055 | 3,065 | 3,020 | 3,040 | 94,500 |
| 2025/05/12 | 3,015 | 3,075 | 2,997 | 3,025 | 66,300 |
| 2025/05/09 | 3,010 | 3,045 | 2,989 | 3,035 | 123,100 |
| 2025/05/08 | 2,971 | 3,015 | 2,933 | 2,995 | 180,400 |
| 2025/05/07 | 2,920 | 2,978 | 2,920 | 2,967 | 136,400 |
| 2025/05/02 | 2,907 | 2,923 | 2,878 | 2,901 | 108,100 |
| 2025/05/01 | 2,930 | 2,955 | 2,906 | 2,928 | 85,100 |
| 2025/04/30 | 2,924 | 2,945 | 2,901 | 2,919 | 159,700 |
| 2025/04/28 | 2,928 | 2,949 | 2,906 | 2,923 | 83,600 |
| 2025/04/25 | 2,956 | 2,982 | 2,946 | 2,963 | 103,200 |
| 2025/04/24 | 3,020 | 3,060 | 2,986 | 2,986 | 81,800 |
| 2025/04/23 | 3,040 | 3,050 | 3,020 | 3,045 | 71,000 |
| 2025/04/22 | 2,995 | 3,020 | 2,960 | 3,020 | 64,700 |
| 2025/04/21 | 2,973 | 2,990 | 2,942 | 2,954 | 117,000 |
| 2025/04/18 | 2,950 | 2,991 | 2,928 | 2,983 | 109,700 |
| 2025/04/17 | 2,942 | 2,942 | 2,905 | 2,921 | 72,400 |
| 2025/04/16 | 2,922 | 2,950 | 2,917 | 2,942 | 80,700 |
| 2025/04/15 | 2,959 | 2,962 | 2,921 | 2,946 | 80,200 |
| 2025/04/14 | 2,873 | 2,957 | 2,854 | 2,947 | 148,100 |
| 2025/04/11 | 2,777 | 2,827 | 2,772 | 2,823 | 106,800 |
| 2025/04/10 | 2,887 | 2,887 | 2,805 | 2,847 | 131,200 |
| 2025/04/09 | 2,739 | 2,763 | 2,704 | 2,737 | 170,600 |
| 2025/04/08 | 2,767 | 2,808 | 2,747 | 2,775 | 157,400 |
| 2025/04/07 | 2,577 | 2,723 | 2,577 | 2,656 | 150,600 |
| 2025/04/04 | 2,803 | 2,813 | 2,721 | 2,770 | 99,800 |
| 2025/04/03 | 2,760 | 2,827 | 2,720 | 2,818 | 150,700 |
| 2025/04/02 | 2,858 | 2,858 | 2,795 | 2,799 | 92,800 |
| 2025/04/01 | 2,865 | 2,883 | 2,829 | 2,832 | 94,700 |
| 2025/03/31 | 2,907 | 2,911 | 2,848 | 2,848 | 176,000 |
| 2025/03/28 | 2,986 | 3,005 | 2,940 | 2,946 | 141,600 |
| 2025/03/27 | 2,940 | 3,015 | 2,928 | 3,015 | 164,200 |
| 2025/03/26 | 2,951 | 2,960 | 2,925 | 2,938 | 163,900 |
| 2025/03/25 | 2,899 | 2,938 | 2,881 | 2,938 | 91,200 |
| 2025/03/24 | 2,910 | 2,913 | 2,868 | 2,898 | 72,200 |
| 2025/03/21 | 2,823 | 2,915 | 2,823 | 2,895 | 116,200 |
| 2025/03/19 | 2,883 | 2,911 | 2,866 | 2,903 | 54,700 |
| 2025/03/18 | 2,916 | 2,916 | 2,874 | 2,890 | 74,400 |
| 2025/03/17 | 2,845 | 2,897 | 2,825 | 2,881 | 100,800 |
| 2025/03/14 | 2,854 | 2,896 | 2,845 | 2,871 | 89,800 |
| 2025/03/13 | 2,840 | 2,889 | 2,840 | 2,869 | 131,800 |
| 2025/03/12 | 2,899 | 2,924 | 2,848 | 2,864 | 126,000 |
| 2025/03/11 | 2,823 | 2,892 | 2,812 | 2,892 | 158,500 |
| 2025/03/10 | 2,802 | 2,867 | 2,793 | 2,866 | 252,000 |
| 2025/03/07 | 2,727 | 2,810 | 2,727 | 2,783 | 145,600 |
| 2025/03/06 | 2,794 | 2,798 | 2,716 | 2,728 | 112,300 |
| 2025/03/05 | 2,734 | 2,781 | 2,722 | 2,744 | 178,400 |
| 2025/03/04 | 2,717 | 2,743 | 2,697 | 2,697 | 105,700 |
| 2025/03/03 | 2,664 | 2,700 | 2,652 | 2,700 | 189,200 |
| 2025/02/28 | 2,695 | 2,707 | 2,669 | 2,695 | 113,900 |
| 2025/02/27 | 2,662 | 2,707 | 2,662 | 2,695 | 137,200 |
| 2025/02/26 | 2,679 | 2,702 | 2,658 | 2,684 | 102,600 |
| 2025/02/25 | 2,650 | 2,703 | 2,642 | 2,687 | 166,500 |
| 2025/02/21 | 2,740 | 2,756 | 2,648 | 2,663 | 197,800 |
| 2025/02/20 | 2,793 | 2,808 | 2,752 | 2,763 | 128,500 |
| 2025/02/19 | 2,765 | 2,825 | 2,758 | 2,813 | 149,000 |
| 2025/02/18 | 2,810 | 2,822 | 2,783 | 2,802 | 105,600 |
| 2025/02/17 | 2,850 | 2,891 | 2,793 | 2,821 | 151,000 |
| 2025/02/14 | 2,968 | 2,997 | 2,899 | 2,899 | 130,000 |
| 2025/02/13 | 2,934 | 2,992 | 2,868 | 2,950 | 241,200 |
| 2025/02/12 | 2,920 | 2,985 | 2,865 | 2,964 | 387,900 |
| 2025/02/10 | 2,919 | 2,951 | 2,809 | 2,872 | 277,300 |
| 2025/02/07 | 2,907 | 2,923 | 2,892 | 2,919 | 133,700 |
| 2025/02/06 | 2,905 | 2,905 | 2,859 | 2,887 | 89,200 |
| 2025/02/05 | 2,854 | 2,892 | 2,838 | 2,879 | 155,200 |
| 2025/02/04 | 2,846 | 2,865 | 2,828 | 2,849 | 135,600 |
| 2025/02/03 | 2,824 | 2,855 | 2,794 | 2,816 | 121,200 |
| 2025/01/31 | 2,860 | 2,861 | 2,789 | 2,835 | 108,000 |
| 2025/01/30 | 2,827 | 2,868 | 2,817 | 2,834 | 174,100 |
| 2025/01/29 | 2,809 | 2,855 | 2,809 | 2,834 | 113,200 |
| 2025/01/28 | 2,770 | 2,822 | 2,769 | 2,809 | 105,400 |
| 2025/01/27 | 2,771 | 2,796 | 2,759 | 2,789 | 113,100 |
| 2025/01/24 | 2,814 | 2,814 | 2,777 | 2,787 | 77,300 |
| 2025/01/23 | 2,784 | 2,815 | 2,773 | 2,802 | 88,500 |
| 2025/01/22 | 2,808 | 2,835 | 2,806 | 2,828 | 76,700 |
| 2025/01/21 | 2,876 | 2,887 | 2,817 | 2,817 | 82,900 |
| 2025/01/20 | 2,814 | 2,889 | 2,795 | 2,834 | 122,500 |
| 2025/01/17 | 2,763 | 2,784 | 2,744 | 2,764 | 106,700 |
| 2025/01/16 | 2,822 | 2,835 | 2,789 | 2,789 | 84,400 |
| 2025/01/15 | 2,785 | 2,809 | 2,764 | 2,787 | 102,200 |
| 2025/01/14 | 2,828 | 2,839 | 2,785 | 2,815 | 159,500 |
| 2025/01/10 | 2,883 | 2,890 | 2,828 | 2,828 | 95,500 |
| 2025/01/09 | 2,875 | 2,885 | 2,858 | 2,860 | 115,200 |
| 2025/01/08 | 2,890 | 2,890 | 2,839 | 2,863 | 181,500 |
| 2025/01/07 | 2,891 | 2,895 | 2,855 | 2,887 | 93,300 |
| 2025/01/06 | 2,901 | 2,911 | 2,869 | 2,881 | 128,900 |
| 2024/12/30 | 2,882 | 2,924 | 2,864 | 2,891 | 196,200 |
| 2024/12/27 | 2,912 | 2,912 | 2,851 | 2,876 | 146,800 |
| 2024/12/26 | 2,836 | 2,905 | 2,835 | 2,894 | 186,000 |
| 2024/12/25 | 2,861 | 2,863 | 2,825 | 2,848 | 79,900 |
| 2024/12/24 | 2,905 | 2,915 | 2,850 | 2,884 | 51,400 |
| 2024/12/23 | 2,877 | 2,905 | 2,869 | 2,884 | 104,800 |
| 2024/12/20 | 2,900 | 2,919 | 2,844 | 2,845 | 216,400 |
| 2024/12/19 | 2,853 | 2,907 | 2,853 | 2,889 | 122,800 |
| 2024/12/18 | 2,890 | 2,905 | 2,863 | 2,885 | 133,900 |
| 2024/12/17 | 2,956 | 2,959 | 2,871 | 2,877 | 271,200 |
| 2024/12/16 | 3,030 | 3,040 | 2,996 | 3,005 | 55,100 |
| 2024/12/13 | 2,990 | 3,040 | 2,986 | 3,030 | 76,800 |
| 2024/12/12 | 3,100 | 3,105 | 3,030 | 3,030 | 106,700 |
| 2024/12/11 | 3,020 | 3,085 | 3,015 | 3,080 | 78,500 |
| 2024/12/10 | 3,085 | 3,085 | 2,992 | 3,020 | 97,300 |
| 2024/12/09 | 3,025 | 3,065 | 2,993 | 3,065 | 123,700 |
| 2024/12/06 | 3,025 | 3,040 | 2,997 | 3,020 | 66,100 |
| 2024/12/05 | 3,070 | 3,115 | 3,020 | 3,025 | 64,500 |
| 2024/12/04 | 3,070 | 3,095 | 3,020 | 3,095 | 83,200 |
| 2024/12/03 | 3,045 | 3,125 | 3,045 | 3,090 | 117,200 |
| 2024/12/02 | 3,000 | 3,105 | 2,995 | 3,080 | 122,100 |
| 2024/11/29 | 2,984 | 3,040 | 2,976 | 3,010 | 89,500 |
| 2024/11/28 | 2,965 | 2,967 | 2,932 | 2,962 | 110,600 |
| 2024/11/27 | 2,997 | 3,005 | 2,951 | 2,966 | 144,200 |
| 2024/11/26 | 2,970 | 3,005 | 2,926 | 2,982 | 129,400 |
| 2024/11/25 | 3,065 | 3,065 | 2,991 | 2,997 | 60,600 |
| 2024/11/22 | 3,025 | 3,045 | 3,000 | 3,010 | 52,300 |
| 2024/11/21 | 3,035 | 3,035 | 2,992 | 2,995 | 59,600 |
| 2024/11/20 | 3,015 | 3,065 | 3,015 | 3,045 | 51,600 |
| 2024/11/19 | 2,959 | 3,045 | 2,933 | 3,045 | 92,200 |
| 2024/11/18 | 2,981 | 3,005 | 2,956 | 2,995 | 126,900 |
| 2024/11/15 | 3,055 | 3,055 | 2,981 | 2,981 | 153,100 |
| 2024/11/14 | 3,195 | 3,195 | 3,070 | 3,075 | 138,600 |
| 2024/11/13 | 3,235 | 3,270 | 3,095 | 3,125 | 179,200 |
| 2024/11/12 | 3,105 | 3,250 | 3,100 | 3,250 | 193,000 |
| 2024/11/11 | 2,945 | 3,075 | 2,945 | 3,070 | 126,600 |
| 2024/11/08 | 3,065 | 3,090 | 2,960 | 3,015 | 273,600 |
| 2024/11/07 | 3,000 | 3,045 | 2,979 | 3,035 | 161,900 |
| 2024/11/06 | 2,905 | 2,992 | 2,900 | 2,976 | 192,500 |
| 2024/11/05 | 3,145 | 3,155 | 2,907 | 2,907 | 350,500 |
| 2024/11/01 | 3,160 | 3,190 | 3,120 | 3,140 | 63,700 |
| 2024/10/31 | 3,230 | 3,230 | 3,155 | 3,160 | 173,400 |
| 2024/10/30 | 3,180 | 3,230 | 3,165 | 3,230 | 804,400 |
| 2024/10/29 | 3,135 | 3,160 | 3,110 | 3,160 | 59,900 |
| 2024/10/28 | 3,075 | 3,140 | 3,060 | 3,120 | 82,300 |
| 2024/10/25 | 3,125 | 3,145 | 3,065 | 3,075 | 152,700 |
| 2024/10/24 | 3,165 | 3,185 | 3,135 | 3,140 | 111,200 |
| 2024/10/23 | 3,160 | 3,185 | 3,160 | 3,165 | 79,300 |
| 2024/10/22 | 3,185 | 3,190 | 3,130 | 3,165 | 109,100 |
| 2024/10/21 | 3,195 | 3,215 | 3,185 | 3,200 | 106,400 |
| 2024/10/18 | 3,175 | 3,210 | 3,165 | 3,175 | 38,900 |
| 2024/10/17 | 3,170 | 3,200 | 3,140 | 3,155 | 104,100 |
| 2024/10/16 | 3,165 | 3,215 | 3,150 | 3,170 | 151,800 |
| 2024/10/15 | 3,150 | 3,175 | 3,105 | 3,155 | 74,300 |
| 2024/10/11 | 3,115 | 3,160 | 3,105 | 3,120 | 79,100 |
| 2024/10/10 | 3,180 | 3,220 | 3,115 | 3,115 | 78,900 |
| 2024/10/09 | 3,190 | 3,230 | 3,180 | 3,195 | 151,200 |
| 2024/10/08 | 3,170 | 3,235 | 3,130 | 3,205 | 273,000 |
| 2024/10/07 | 3,075 | 3,090 | 3,050 | 3,075 | 126,100 |