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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,940 | 3,985 | 3,925 | 3,965 | 170,900 |
| 2026/03/26 | 3,910 | 3,930 | 3,865 | 3,930 | 122,500 |
| 2026/03/25 | 3,815 | 3,910 | 3,815 | 3,905 | 156,800 |
| 2026/03/24 | 3,765 | 3,800 | 3,725 | 3,785 | 117,000 |
| 2026/03/23 | 3,805 | 3,810 | 3,700 | 3,710 | 156,900 |
| 2026/03/19 | 3,950 | 3,980 | 3,860 | 3,875 | 118,100 |
| 2026/03/18 | 3,985 | 4,015 | 3,955 | 4,015 | 106,700 |
| 2026/03/17 | 3,975 | 4,020 | 3,960 | 3,970 | 150,200 |
| 2026/03/16 | 3,890 | 3,955 | 3,850 | 3,915 | 175,900 |
| 2026/03/13 | 3,760 | 3,880 | 3,750 | 3,850 | 222,700 |
| 2026/03/12 | 3,710 | 3,750 | 3,615 | 3,690 | 231,700 |
| 2026/03/11 | 3,800 | 3,860 | 3,750 | 3,750 | 196,500 |
| 2026/03/10 | 3,870 | 3,875 | 3,750 | 3,750 | 258,200 |
| 2026/03/09 | 3,740 | 3,820 | 3,725 | 3,800 | 309,500 |
| 2026/03/06 | 3,815 | 3,900 | 3,810 | 3,900 | 189,900 |
| 2026/03/05 | 3,840 | 3,890 | 3,785 | 3,800 | 282,900 |
| 2026/03/04 | 3,680 | 3,765 | 3,680 | 3,745 | 205,100 |
| 2026/03/03 | 3,815 | 3,875 | 3,750 | 3,835 | 245,100 |
| 2026/03/02 | 3,835 | 3,885 | 3,800 | 3,860 | 242,600 |
| 2026/02/27 | 3,720 | 3,875 | 3,720 | 3,860 | 164,000 |
| 2026/02/26 | 3,745 | 3,800 | 3,695 | 3,715 | 184,600 |
| 2026/02/25 | 3,795 | 3,805 | 3,710 | 3,720 | 196,200 |
| 2026/02/24 | 3,850 | 3,860 | 3,775 | 3,800 | 175,400 |
| 2026/02/20 | 3,845 | 3,890 | 3,815 | 3,850 | 161,600 |
| 2026/02/19 | 3,805 | 3,870 | 3,805 | 3,835 | 74,300 |
| 2026/02/18 | 3,800 | 3,835 | 3,785 | 3,810 | 75,700 |
| 2026/02/17 | 3,820 | 3,850 | 3,790 | 3,790 | 90,700 |
| 2026/02/16 | 3,855 | 3,875 | 3,790 | 3,820 | 120,800 |
| 2026/02/13 | 4,135 | 4,135 | 3,845 | 3,845 | 220,000 |
| 2026/02/12 | 4,070 | 4,200 | 4,070 | 4,110 | 251,500 |
| 2026/02/10 | 4,105 | 4,235 | 3,990 | 4,000 | 258,200 |
| 2026/02/09 | 4,250 | 4,250 | 4,130 | 4,175 | 139,600 |
| 2026/02/06 | 4,125 | 4,140 | 4,080 | 4,140 | 100,800 |
| 2026/02/05 | 4,235 | 4,235 | 4,150 | 4,165 | 112,100 |
| 2026/02/04 | 4,140 | 4,210 | 4,135 | 4,190 | 86,800 |
| 2026/02/03 | 4,060 | 4,185 | 4,060 | 4,165 | 83,500 |
| 2026/02/02 | 4,100 | 4,155 | 4,020 | 4,060 | 138,000 |
| 2026/01/30 | 4,060 | 4,100 | 4,050 | 4,075 | 100,600 |
| 2026/01/29 | 4,025 | 4,060 | 3,980 | 4,055 | 156,500 |
| 2026/01/28 | 4,145 | 4,170 | 4,065 | 4,085 | 130,400 |
| 2026/01/27 | 4,100 | 4,210 | 4,075 | 4,210 | 80,700 |
| 2026/01/26 | 4,100 | 4,215 | 4,100 | 4,160 | 106,100 |
| 2026/01/23 | 4,105 | 4,170 | 4,105 | 4,135 | 61,200 |
| 2026/01/22 | 4,050 | 4,120 | 4,050 | 4,105 | 107,200 |
| 2026/01/21 | 4,010 | 4,070 | 4,005 | 4,050 | 103,300 |
| 2026/01/20 | 4,130 | 4,150 | 4,045 | 4,070 | 88,600 |
| 2026/01/19 | 4,250 | 4,260 | 4,150 | 4,150 | 109,000 |
| 2026/01/16 | 4,190 | 4,210 | 4,165 | 4,195 | 53,800 |
| 2026/01/15 | 4,150 | 4,195 | 4,120 | 4,180 | 68,900 |
| 2026/01/14 | 4,135 | 4,160 | 4,125 | 4,155 | 79,800 |
| 2026/01/13 | 4,115 | 4,155 | 4,070 | 4,120 | 214,400 |
| 2026/01/09 | 4,050 | 4,070 | 4,010 | 4,045 | 76,800 |
| 2026/01/08 | 4,105 | 4,120 | 4,015 | 4,050 | 138,300 |
| 2026/01/07 | 3,965 | 4,115 | 3,955 | 4,100 | 108,800 |
| 2026/01/06 | 3,910 | 3,990 | 3,905 | 3,965 | 76,500 |
| 2026/01/05 | 3,905 | 3,950 | 3,875 | 3,915 | 60,000 |
| 2025/12/30 | 3,965 | 3,965 | 3,885 | 3,885 | 58,600 |
| 2025/12/29 | 3,950 | 3,980 | 3,935 | 3,965 | 77,100 |
| 2025/12/26 | 3,945 | 3,965 | 3,920 | 3,940 | 60,500 |
| 2025/12/25 | 3,920 | 3,930 | 3,900 | 3,930 | 72,300 |
| 2025/12/24 | 3,885 | 3,955 | 3,865 | 3,920 | 154,100 |
| 2025/12/23 | 3,820 | 3,825 | 3,790 | 3,820 | 69,600 |
| 2025/12/22 | 3,875 | 3,875 | 3,815 | 3,820 | 58,700 |
| 2025/12/19 | 3,900 | 3,915 | 3,850 | 3,895 | 124,800 |
| 2025/12/18 | 3,905 | 3,955 | 3,890 | 3,915 | 160,600 |
| 2025/12/17 | 3,915 | 3,945 | 3,855 | 3,915 | 116,800 |
| 2025/12/16 | 3,895 | 3,900 | 3,820 | 3,845 | 129,000 |
| 2025/12/15 | 3,830 | 3,880 | 3,820 | 3,860 | 181,400 |
| 2025/12/12 | 3,770 | 3,830 | 3,760 | 3,820 | 135,500 |
| 2025/12/11 | 3,790 | 3,795 | 3,705 | 3,735 | 72,800 |
| 2025/12/10 | 3,755 | 3,815 | 3,730 | 3,735 | 87,200 |
| 2025/12/09 | 3,850 | 3,865 | 3,670 | 3,770 | 142,600 |
| 2025/12/08 | 3,815 | 3,835 | 3,755 | 3,820 | 149,400 |
| 2025/12/05 | 3,740 | 3,830 | 3,740 | 3,790 | 123,300 |
| 2025/12/04 | 3,605 | 3,740 | 3,605 | 3,740 | 125,600 |
| 2025/12/03 | 3,570 | 3,665 | 3,570 | 3,615 | 90,700 |
| 2025/12/02 | 3,650 | 3,685 | 3,590 | 3,595 | 83,500 |
| 2025/12/01 | 3,710 | 3,750 | 3,670 | 3,670 | 69,600 |
| 2025/11/28 | 3,705 | 3,760 | 3,705 | 3,725 | 84,600 |
| 2025/11/27 | 3,720 | 3,740 | 3,685 | 3,705 | 74,000 |
| 2025/11/26 | 3,670 | 3,735 | 3,665 | 3,720 | 125,400 |
| 2025/11/25 | 3,650 | 3,715 | 3,580 | 3,625 | 122,900 |
| 2025/11/21 | 3,525 | 3,635 | 3,525 | 3,620 | 148,100 |
| 2025/11/20 | 3,505 | 3,535 | 3,480 | 3,505 | 112,100 |
| 2025/11/19 | 3,455 | 3,495 | 3,420 | 3,470 | 106,800 |
| 2025/11/18 | 3,500 | 3,515 | 3,465 | 3,490 | 87,000 |
| 2025/11/17 | 3,595 | 3,650 | 3,500 | 3,505 | 131,800 |
| 2025/11/14 | 3,550 | 3,625 | 3,540 | 3,580 | 112,200 |
| 2025/11/13 | 3,640 | 3,645 | 3,565 | 3,585 | 100,400 |
| 2025/11/12 | 3,610 | 3,650 | 3,535 | 3,570 | 174,700 |
| 2025/11/11 | 3,425 | 3,545 | 3,370 | 3,495 | 150,300 |
| 2025/11/10 | 3,465 | 3,495 | 3,395 | 3,495 | 262,700 |
| 2025/11/07 | 3,380 | 3,400 | 3,350 | 3,395 | 105,000 |
| 2025/11/06 | 3,355 | 3,390 | 3,335 | 3,355 | 92,000 |
| 2025/11/05 | 3,400 | 3,415 | 3,330 | 3,370 | 110,100 |
| 2025/11/04 | 3,390 | 3,470 | 3,390 | 3,420 | 102,100 |
| 2025/10/31 | 3,515 | 3,515 | 3,410 | 3,430 | 145,400 |
| 2025/10/30 | 3,450 | 3,480 | 3,425 | 3,470 | 120,900 |
| 2025/10/29 | 3,515 | 3,515 | 3,450 | 3,475 | 89,900 |
| 2025/10/28 | 3,560 | 3,560 | 3,505 | 3,520 | 65,900 |
| 2025/10/27 | 3,620 | 3,625 | 3,590 | 3,595 | 67,600 |
| 2025/10/24 | 3,605 | 3,620 | 3,565 | 3,570 | 60,900 |
| 2025/10/23 | 3,610 | 3,625 | 3,595 | 3,600 | 74,200 |
| 2025/10/22 | 3,645 | 3,655 | 3,605 | 3,610 | 90,100 |
| 2025/10/21 | 3,585 | 3,615 | 3,570 | 3,590 | 92,300 |
| 2025/10/20 | 3,625 | 3,630 | 3,570 | 3,580 | 89,500 |
| 2025/10/17 | 3,550 | 3,580 | 3,525 | 3,565 | 87,300 |
| 2025/10/16 | 3,580 | 3,640 | 3,515 | 3,585 | 141,900 |
| 2025/10/15 | 3,515 | 3,555 | 3,490 | 3,535 | 98,400 |
| 2025/10/14 | 3,555 | 3,570 | 3,455 | 3,490 | 182,600 |
| 2025/10/10 | 3,700 | 3,780 | 3,610 | 3,615 | 208,700 |
| 2025/10/09 | 3,650 | 3,660 | 3,610 | 3,655 | 148,200 |
| 2025/10/08 | 3,540 | 3,630 | 3,540 | 3,610 | 176,300 |
| 2025/10/07 | 3,435 | 3,495 | 3,435 | 3,485 | 126,900 |
| 2025/10/06 | 3,440 | 3,465 | 3,370 | 3,440 | 120,500 |
| 2025/10/03 | 3,265 | 3,330 | 3,265 | 3,300 | 103,100 |
| 2025/10/02 | 3,300 | 3,345 | 3,270 | 3,280 | 105,600 |
| 2025/10/01 | 3,350 | 3,370 | 3,310 | 3,320 | 125,100 |
| 2025/09/30 | 3,345 | 3,365 | 3,315 | 3,345 | 125,400 |
| 2025/09/29 | 3,330 | 3,345 | 3,275 | 3,305 | 96,300 |
| 2025/09/26 | 3,325 | 3,385 | 3,325 | 3,360 | 98,500 |
| 2025/09/25 | 3,350 | 3,380 | 3,335 | 3,340 | 142,000 |
| 2025/09/24 | 3,405 | 3,445 | 3,365 | 3,380 | 163,800 |
| 2025/09/22 | 3,460 | 3,475 | 3,435 | 3,440 | 78,400 |
| 2025/09/19 | 3,485 | 3,520 | 3,460 | 3,480 | 164,300 |
| 2025/09/18 | 3,445 | 3,485 | 3,440 | 3,475 | 129,800 |
| 2025/09/17 | 3,500 | 3,500 | 3,420 | 3,455 | 96,700 |
| 2025/09/16 | 3,490 | 3,535 | 3,465 | 3,520 | 94,400 |
| 2025/09/12 | 3,455 | 3,495 | 3,450 | 3,490 | 105,100 |
| 2025/09/11 | 3,480 | 3,540 | 3,460 | 3,470 | 110,300 |
| 2025/09/10 | 3,470 | 3,475 | 3,430 | 3,445 | 78,800 |
| 2025/09/09 | 3,495 | 3,495 | 3,440 | 3,455 | 87,100 |
| 2025/09/08 | 3,470 | 3,495 | 3,450 | 3,495 | 91,100 |
| 2025/09/05 | 3,480 | 3,480 | 3,410 | 3,450 | 101,400 |
| 2025/09/04 | 3,490 | 3,495 | 3,420 | 3,440 | 140,700 |
| 2025/09/03 | 3,430 | 3,455 | 3,370 | 3,420 | 192,100 |
| 2025/09/02 | 3,410 | 3,460 | 3,410 | 3,440 | 100,600 |
| 2025/09/01 | 3,350 | 3,390 | 3,340 | 3,370 | 109,000 |
| 2025/08/29 | 3,435 | 3,495 | 3,350 | 3,365 | 256,600 |
| 2025/08/28 | 3,435 | 3,435 | 3,355 | 3,425 | 235,500 |
| 2025/08/27 | 3,480 | 3,490 | 3,310 | 3,435 | 534,000 |
| 2025/08/26 | 3,140 | 3,230 | 3,125 | 3,200 | 333,500 |
| 2025/08/25 | 3,030 | 3,105 | 3,025 | 3,100 | 194,400 |
| 2025/08/22 | 2,967 | 3,030 | 2,961 | 3,030 | 137,300 |
| 2025/08/21 | 2,981 | 2,992 | 2,952 | 2,960 | 127,500 |
| 2025/08/20 | 2,965 | 3,015 | 2,934 | 2,973 | 279,000 |
| 2025/08/19 | 2,935 | 2,947 | 2,910 | 2,924 | 199,300 |
| 2025/08/18 | 2,913 | 2,958 | 2,898 | 2,938 | 254,000 |
| 2025/08/15 | 2,913 | 2,943 | 2,904 | 2,904 | 179,500 |
| 2025/08/14 | 2,947 | 2,962 | 2,912 | 2,923 | 225,900 |
| 2025/08/13 | 3,010 | 3,035 | 2,996 | 2,997 | 169,500 |
| 2025/08/12 | 3,120 | 3,145 | 2,985 | 2,998 | 215,500 |
| 2025/08/08 | 3,220 | 3,225 | 3,000 | 3,105 | 197,300 |
| 2025/08/07 | 3,180 | 3,225 | 3,175 | 3,200 | 94,600 |
| 2025/08/06 | 3,175 | 3,220 | 3,175 | 3,190 | 110,200 |
| 2025/08/05 | 3,130 | 3,185 | 3,100 | 3,175 | 147,900 |
| 2025/08/04 | 3,085 | 3,125 | 3,055 | 3,115 | 81,900 |
| 2025/08/01 | 3,110 | 3,140 | 3,105 | 3,115 | 94,300 |
| 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 |