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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,743 | 2,784 | 2,711 | 2,758 | 198,300 |
| 2024/07/25 | 2,660 | 2,798 | 2,642 | 2,747 | 699,600 |
| 2024/07/24 | 2,623 | 2,687 | 2,608 | 2,610 | 127,000 |
| 2024/07/23 | 2,608 | 2,630 | 2,597 | 2,620 | 85,600 |
| 2024/07/22 | 2,630 | 2,649 | 2,589 | 2,618 | 121,300 |
| 2024/07/19 | 2,633 | 2,655 | 2,616 | 2,620 | 110,700 |
| 2024/07/18 | 2,598 | 2,657 | 2,586 | 2,633 | 123,700 |
| 2024/07/17 | 2,670 | 2,700 | 2,598 | 2,624 | 272,500 |
| 2024/07/16 | 2,710 | 2,730 | 2,660 | 2,667 | 171,600 |
| 2024/07/12 | 2,669 | 2,746 | 2,669 | 2,700 | 167,900 |
| 2024/07/11 | 2,710 | 2,710 | 2,641 | 2,666 | 339,600 |
| 2024/07/10 | 2,711 | 2,734 | 2,662 | 2,710 | 178,800 |
| 2024/07/09 | 2,729 | 2,742 | 2,696 | 2,738 | 130,300 |
| 2024/07/08 | 2,738 | 2,764 | 2,713 | 2,729 | 251,500 |
| 2024/07/05 | 2,740 | 2,741 | 2,704 | 2,713 | 136,400 |
| 2024/07/04 | 2,844 | 2,863 | 2,749 | 2,759 | 174,100 |
| 2024/07/03 | 2,764 | 2,840 | 2,761 | 2,830 | 181,700 |
| 2024/07/02 | 2,740 | 2,810 | 2,730 | 2,799 | 255,100 |
| 2024/07/01 | 2,710 | 2,757 | 2,709 | 2,732 | 177,800 |
| 2024/06/28 | 2,800 | 2,817 | 2,704 | 2,730 | 234,500 |
| 2024/06/27 | 2,717 | 2,745 | 2,662 | 2,745 | 162,800 |
| 2024/06/26 | 2,697 | 2,735 | 2,672 | 2,732 | 222,700 |
| 2024/06/25 | 2,618 | 2,665 | 2,610 | 2,659 | 150,600 |
| 2024/06/24 | 2,620 | 2,620 | 2,557 | 2,585 | 211,200 |
| 2024/06/21 | 2,626 | 2,692 | 2,626 | 2,663 | 574,200 |
| 2024/06/20 | 2,524 | 2,619 | 2,524 | 2,602 | 178,300 |
| 2024/06/19 | 2,524 | 2,545 | 2,513 | 2,524 | 75,600 |
| 2024/06/18 | 2,518 | 2,541 | 2,500 | 2,524 | 117,500 |
| 2024/06/17 | 2,501 | 2,501 | 2,458 | 2,501 | 138,100 |
| 2024/06/14 | 2,476 | 2,535 | 2,467 | 2,532 | 137,300 |
| 2024/06/13 | 2,526 | 2,530 | 2,477 | 2,477 | 120,900 |
| 2024/06/12 | 2,501 | 2,529 | 2,490 | 2,527 | 113,700 |
| 2024/06/11 | 2,466 | 2,513 | 2,462 | 2,479 | 163,700 |
| 2024/06/10 | 2,451 | 2,489 | 2,426 | 2,486 | 199,900 |
| 2024/06/07 | 2,425 | 2,442 | 2,410 | 2,436 | 118,100 |
| 2024/06/06 | 2,537 | 2,550 | 2,454 | 2,460 | 123,300 |
| 2024/06/05 | 2,512 | 2,533 | 2,504 | 2,510 | 103,500 |
| 2024/06/04 | 2,502 | 2,539 | 2,500 | 2,513 | 88,200 |
| 2024/06/03 | 2,480 | 2,548 | 2,479 | 2,522 | 108,400 |
| 2024/05/31 | 2,461 | 2,493 | 2,445 | 2,483 | 178,700 |
| 2024/05/30 | 2,428 | 2,480 | 2,416 | 2,463 | 110,000 |
| 2024/05/29 | 2,500 | 2,500 | 2,441 | 2,447 | 167,800 |
| 2024/05/28 | 2,488 | 2,530 | 2,482 | 2,508 | 105,200 |
| 2024/05/27 | 2,531 | 2,534 | 2,481 | 2,491 | 113,100 |
| 2024/05/24 | 2,554 | 2,589 | 2,528 | 2,533 | 170,900 |
| 2024/05/23 | 2,536 | 2,563 | 2,522 | 2,563 | 112,500 |
| 2024/05/22 | 2,560 | 2,580 | 2,532 | 2,542 | 210,000 |
| 2024/05/21 | 2,536 | 2,594 | 2,536 | 2,541 | 105,300 |
| 2024/05/20 | 2,536 | 2,582 | 2,522 | 2,531 | 141,200 |
| 2024/05/17 | 2,483 | 2,559 | 2,471 | 2,543 | 166,200 |
| 2024/05/16 | 2,526 | 2,559 | 2,471 | 2,485 | 185,600 |
| 2024/05/15 | 2,575 | 2,580 | 2,514 | 2,525 | 208,900 |
| 2024/05/14 | 2,522 | 2,619 | 2,522 | 2,557 | 191,600 |
| 2024/05/13 | 2,632 | 2,719 | 2,519 | 2,569 | 429,200 |
| 2024/05/10 | 2,659 | 2,707 | 2,642 | 2,657 | 226,200 |
| 2024/05/09 | 2,661 | 2,697 | 2,647 | 2,665 | 177,900 |
| 2024/05/08 | 2,686 | 2,825 | 2,644 | 2,644 | 416,200 |
| 2024/05/07 | 2,615 | 2,640 | 2,601 | 2,636 | 214,200 |
| 2024/05/02 | 2,650 | 2,661 | 2,601 | 2,609 | 207,300 |
| 2024/05/01 | 2,673 | 2,687 | 2,647 | 2,656 | 172,000 |
| 2024/04/30 | 2,650 | 2,675 | 2,631 | 2,649 | 199,300 |
| 2024/04/26 | 2,623 | 2,668 | 2,600 | 2,662 | 260,200 |
| 2024/04/25 | 2,649 | 2,649 | 2,615 | 2,616 | 211,700 |
| 2024/04/24 | 2,759 | 2,759 | 2,668 | 2,687 | 325,600 |
| 2024/04/23 | 2,641 | 2,658 | 2,592 | 2,625 | 201,100 |
| 2024/04/22 | 2,636 | 2,652 | 2,594 | 2,630 | 296,300 |
| 2024/04/19 | 2,677 | 2,688 | 2,562 | 2,622 | 209,300 |
| 2024/04/18 | 2,656 | 2,687 | 2,611 | 2,676 | 404,400 |
| 2024/04/17 | 2,626 | 2,660 | 2,582 | 2,656 | 257,300 |
| 2024/04/16 | 2,570 | 2,622 | 2,550 | 2,603 | 300,800 |
| 2024/04/15 | 2,505 | 2,568 | 2,498 | 2,568 | 186,700 |
| 2024/04/12 | 2,500 | 2,523 | 2,490 | 2,505 | 178,000 |
| 2024/04/11 | 2,522 | 2,522 | 2,441 | 2,485 | 277,900 |
| 2024/04/10 | 2,551 | 2,573 | 2,527 | 2,549 | 187,000 |
| 2024/04/09 | 2,482 | 2,535 | 2,482 | 2,535 | 200,600 |
| 2024/04/08 | 2,503 | 2,538 | 2,455 | 2,478 | 157,800 |
| 2024/04/05 | 2,400 | 2,480 | 2,400 | 2,466 | 171,400 |
| 2024/04/04 | 2,415 | 2,460 | 2,375 | 2,435 | 167,600 |
| 2024/04/03 | 2,451 | 2,466 | 2,415 | 2,415 | 223,500 |
| 2024/04/02 | 2,461 | 2,518 | 2,441 | 2,477 | 356,300 |
| 2024/04/01 | 2,674 | 2,680 | 2,424 | 2,424 | 356,800 |
| 2024/03/29 | 2,644 | 2,681 | 2,627 | 2,672 | 120,800 |
| 2024/03/28 | 2,620 | 2,677 | 2,620 | 2,644 | 127,100 |
| 2024/03/27 | 2,699 | 2,716 | 2,669 | 2,694 | 170,700 |
| 2024/03/26 | 2,704 | 2,731 | 2,680 | 2,707 | 155,100 |
| 2024/03/25 | 2,712 | 2,739 | 2,686 | 2,689 | 123,500 |
| 2024/03/22 | 2,682 | 2,742 | 2,666 | 2,740 | 235,100 |
| 2024/03/21 | 2,710 | 2,719 | 2,663 | 2,682 | 157,400 |
| 2024/03/19 | 2,672 | 2,702 | 2,654 | 2,684 | 124,000 |
| 2024/03/18 | 2,631 | 2,684 | 2,610 | 2,684 | 180,000 |
| 2024/03/15 | 2,612 | 2,642 | 2,609 | 2,641 | 197,200 |
| 2024/03/14 | 2,626 | 2,626 | 2,570 | 2,612 | 137,400 |
| 2024/03/13 | 2,685 | 2,700 | 2,599 | 2,618 | 91,500 |
| 2024/03/12 | 2,594 | 2,667 | 2,582 | 2,655 | 226,900 |
| 2024/03/11 | 2,570 | 2,590 | 2,546 | 2,589 | 184,300 |
| 2024/03/08 | 2,628 | 2,655 | 2,606 | 2,631 | 230,300 |
| 2024/03/07 | 2,720 | 2,733 | 2,652 | 2,666 | 174,600 |
| 2024/03/06 | 2,722 | 2,740 | 2,697 | 2,712 | 186,500 |
| 2024/03/05 | 2,780 | 2,780 | 2,734 | 2,749 | 160,500 |
| 2024/03/04 | 2,840 | 2,840 | 2,767 | 2,805 | 350,100 |
| 2024/03/01 | 2,850 | 2,874 | 2,806 | 2,868 | 221,600 |
| 2024/02/29 | 2,760 | 2,822 | 2,754 | 2,802 | 193,600 |
| 2024/02/28 | 2,706 | 2,786 | 2,697 | 2,757 | 134,200 |
| 2024/02/27 | 2,741 | 2,763 | 2,696 | 2,729 | 133,100 |
| 2024/02/26 | 2,720 | 2,745 | 2,687 | 2,715 | 127,200 |
| 2024/02/22 | 2,670 | 2,715 | 2,661 | 2,708 | 148,300 |
| 2024/02/21 | 2,649 | 2,707 | 2,635 | 2,675 | 185,100 |
| 2024/02/20 | 2,692 | 2,698 | 2,635 | 2,649 | 80,500 |
| 2024/02/19 | 2,654 | 2,708 | 2,651 | 2,674 | 91,500 |
| 2024/02/16 | 2,638 | 2,682 | 2,611 | 2,660 | 173,000 |
| 2024/02/15 | 2,655 | 2,658 | 2,583 | 2,612 | 262,600 |
| 2024/02/14 | 2,666 | 2,666 | 2,587 | 2,610 | 354,500 |
| 2024/02/13 | 2,680 | 2,692 | 2,590 | 2,653 | 403,300 |
| 2024/02/09 | 2,599 | 2,755 | 2,581 | 2,612 | 741,000 |
| 2024/02/08 | 2,541 | 2,599 | 2,492 | 2,580 | 275,900 |
| 2024/02/07 | 2,410 | 2,499 | 2,410 | 2,493 | 211,500 |
| 2024/02/06 | 2,465 | 2,466 | 2,433 | 2,433 | 112,200 |
| 2024/02/05 | 2,491 | 2,493 | 2,444 | 2,464 | 156,100 |
| 2024/02/02 | 2,502 | 2,522 | 2,485 | 2,485 | 112,500 |
| 2024/02/01 | 2,491 | 2,503 | 2,472 | 2,485 | 156,800 |
| 2024/01/31 | 2,525 | 2,528 | 2,501 | 2,523 | 216,400 |
| 2024/01/30 | 2,555 | 2,571 | 2,534 | 2,537 | 130,000 |
| 2024/01/29 | 2,565 | 2,581 | 2,521 | 2,551 | 133,200 |
| 2024/01/26 | 2,567 | 2,602 | 2,558 | 2,584 | 252,800 |
| 2024/01/25 | 2,547 | 2,565 | 2,538 | 2,564 | 173,000 |
| 2024/01/24 | 2,541 | 2,551 | 2,535 | 2,540 | 153,200 |
| 2024/01/23 | 2,562 | 2,584 | 2,536 | 2,548 | 124,200 |
| 2024/01/22 | 2,539 | 2,574 | 2,524 | 2,561 | 173,900 |
| 2024/01/19 | 2,472 | 2,532 | 2,472 | 2,527 | 131,700 |
| 2024/01/18 | 2,501 | 2,505 | 2,473 | 2,488 | 156,600 |
| 2024/01/17 | 2,583 | 2,589 | 2,515 | 2,521 | 247,500 |
| 2024/01/16 | 2,607 | 2,640 | 2,559 | 2,564 | 182,100 |
| 2024/01/15 | 2,558 | 2,599 | 2,552 | 2,599 | 180,000 |
| 2024/01/12 | 2,567 | 2,586 | 2,548 | 2,558 | 147,000 |
| 2024/01/11 | 2,545 | 2,576 | 2,528 | 2,566 | 200,100 |
| 2024/01/10 | 2,516 | 2,548 | 2,493 | 2,527 | 217,700 |
| 2024/01/09 | 2,533 | 2,534 | 2,483 | 2,520 | 293,200 |
| 2024/01/05 | 2,499 | 2,503 | 2,463 | 2,483 | 166,600 |
| 2024/01/04 | 2,513 | 2,515 | 2,461 | 2,499 | 224,600 |
| 2023/12/29 | 2,458 | 2,499 | 2,432 | 2,493 | 177,300 |
| 2023/12/28 | 2,438 | 2,495 | 2,426 | 2,488 | 193,000 |
| 2023/12/27 | 2,370 | 2,471 | 2,369 | 2,453 | 327,200 |
| 2023/12/26 | 2,329 | 2,383 | 2,329 | 2,373 | 229,200 |
| 2023/12/25 | 2,372 | 2,372 | 2,275 | 2,323 | 249,100 |
| 2023/12/22 | 2,338 | 2,388 | 2,327 | 2,366 | 256,100 |
| 2023/12/21 | 2,318 | 2,350 | 2,298 | 2,317 | 193,200 |
| 2023/12/20 | 2,300 | 2,364 | 2,293 | 2,318 | 242,800 |
| 2023/12/19 | 2,261 | 2,283 | 2,227 | 2,277 | 240,900 |
| 2023/12/18 | 2,207 | 2,248 | 2,187 | 2,242 | 147,600 |
| 2023/12/15 | 2,220 | 2,240 | 2,194 | 2,213 | 193,000 |
| 2023/12/14 | 2,199 | 2,218 | 2,185 | 2,195 | 169,700 |
| 2023/12/13 | 2,220 | 2,226 | 2,161 | 2,169 | 211,300 |
| 2023/12/12 | 2,192 | 2,212 | 2,152 | 2,158 | 259,700 |
| 2023/12/11 | 2,134 | 2,190 | 2,127 | 2,166 | 402,000 |
| 2023/12/08 | 2,237 | 2,260 | 2,112 | 2,121 | 284,700 |
| 2023/12/07 | 2,312 | 2,325 | 2,265 | 2,274 | 226,100 |
| 2023/12/06 | 2,295 | 2,349 | 2,295 | 2,326 | 237,400 |
| 2023/12/05 | 2,293 | 2,326 | 2,268 | 2,279 | 244,000 |
| 2023/12/04 | 2,277 | 2,299 | 2,260 | 2,271 | 295,700 |
| 2023/12/01 | 2,305 | 2,313 | 2,278 | 2,279 | 189,800 |
| 2023/11/30 | 2,255 | 2,323 | 2,245 | 2,321 | 388,200 |
| 2023/11/29 | 2,230 | 2,278 | 2,229 | 2,254 | 185,600 |
| 2023/11/28 | 2,216 | 2,243 | 2,202 | 2,243 | 139,500 |
| 2023/11/27 | 2,196 | 2,233 | 2,179 | 2,209 | 152,800 |
| 2023/11/24 | 2,221 | 2,255 | 2,195 | 2,196 | 207,700 |
| 2023/11/22 | 2,284 | 2,284 | 2,226 | 2,248 | 138,100 |
| 2023/11/21 | 2,303 | 2,312 | 2,263 | 2,284 | 181,700 |
| 2023/11/20 | 2,318 | 2,328 | 2,283 | 2,306 | 236,600 |
| 2023/11/17 | 2,313 | 2,315 | 2,259 | 2,305 | 375,600 |
| 2023/11/16 | 2,265 | 2,325 | 2,265 | 2,300 | 336,400 |
| 2023/11/15 | 2,257 | 2,315 | 2,246 | 2,260 | 340,600 |
| 2023/11/14 | 2,239 | 2,258 | 2,190 | 2,246 | 250,900 |
| 2023/11/13 | 2,324 | 2,326 | 2,259 | 2,289 | 320,500 |
| 2023/11/10 | 2,225 | 2,273 | 2,203 | 2,263 | 612,700 |
| 2023/11/09 | 2,050 | 2,248 | 1,991 | 2,180 | 830,700 |
| 2023/11/08 | 2,076 | 2,076 | 2,010 | 2,010 | 250,700 |
| 2023/11/07 | 2,109 | 2,121 | 2,056 | 2,056 | 194,100 |
| 2023/11/06 | 2,116 | 2,136 | 2,086 | 2,118 | 391,100 |
| 2023/11/02 | 2,114 | 2,128 | 2,068 | 2,076 | 262,800 |
| 2023/11/01 | 2,110 | 2,124 | 2,071 | 2,077 | 249,700 |
| 2023/10/31 | 2,038 | 2,073 | 2,017 | 2,068 | 258,000 |
| 2023/10/30 | 2,044 | 2,076 | 2,037 | 2,060 | 1,665,100 |
| 2023/10/27 | 2,093 | 2,102 | 2,068 | 2,094 | 235,600 |
| 2023/10/26 | 2,063 | 2,098 | 2,050 | 2,086 | 316,300 |
| 2023/10/25 | 2,025 | 2,069 | 2,025 | 2,046 | 256,700 |
| 2023/10/24 | 1,985 | 2,036 | 1,957 | 2,027 | 424,400 |
| 2023/10/23 | 2,041 | 2,052 | 1,981 | 2,000 | 281,800 |
| 2023/10/20 | 2,050 | 2,076 | 2,044 | 2,064 | 288,600 |
| 2023/10/19 | 2,101 | 2,121 | 2,081 | 2,095 | 228,300 |
| 2023/10/18 | 2,174 | 2,174 | 2,117 | 2,144 | 295,800 |
| 2023/10/17 | 2,150 | 2,191 | 2,145 | 2,175 | 201,700 |
| 2023/10/16 | 2,146 | 2,171 | 2,125 | 2,152 | 205,300 |
| 2023/10/13 | 2,179 | 2,191 | 2,155 | 2,167 | 227,100 |
| 2023/10/12 | 2,147 | 2,211 | 2,140 | 2,204 | 289,000 |
| 2023/10/11 | 2,139 | 2,146 | 2,116 | 2,119 | 225,400 |
| 2023/10/10 | 2,157 | 2,185 | 2,133 | 2,142 | 329,100 |
| 2023/10/06 | 2,169 | 2,195 | 2,147 | 2,155 | 402,300 |
| 2023/10/05 | 2,067 | 2,144 | 2,066 | 2,136 | 471,000 |
| 2023/10/04 | 2,006 | 2,052 | 2,006 | 2,037 | 238,500 |
| 2023/10/03 | 2,060 | 2,060 | 2,017 | 2,021 | 220,400 |