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
2024/03/28 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
2023/10/02 2,092 2,097 2,031 2,033 239,900
2023/09/29 2,137 2,144 2,077 2,109 301,400
2023/09/28 2,139 2,152 2,098 2,105 260,700
2023/09/27 2,183 2,183 2,112 2,150 381,000
2023/09/26 2,220 2,245 2,182 2,199 448,600
2023/09/25 2,150 2,186 2,150 2,179 235,500
2023/09/22 2,166 2,169 2,132 2,132 246,100
2023/09/21 2,220 2,227 2,164 2,196 263,400
2023/09/20 2,208 2,225 2,151 2,154 273,100
2023/09/19 2,228 2,266 2,199 2,237 311,300
2023/09/15 2,160 2,258 2,154 2,256 458,600
2023/09/14 2,119 2,153 2,091 2,144 461,000
2023/09/13 2,136 2,139 2,097 2,111 337,100
2023/09/12 2,227 2,227 2,136 2,157 330,800
2023/09/11 2,327 2,327 2,176 2,177 280,300
2023/09/08 2,300 2,344 2,300 2,308 209,100
2023/09/07 2,299 2,339 2,288 2,293 159,200
2023/09/06 2,310 2,318 2,290 2,295 126,400
2023/09/05 2,321 2,339 2,294 2,310 180,300
2023/09/04 2,340 2,349 2,310 2,321 265,400
2023/09/01 2,304 2,333 2,292 2,294 147,000
2023/08/31 2,383 2,383 2,309 2,311 273,200
2023/08/30 2,454 2,497 2,340 2,373 459,000
2023/08/29 2,259 2,306 2,256 2,289 322,500
2023/08/28 2,201 2,235 2,197 2,234 153,000
2023/08/25 2,140 2,185 2,119 2,171 156,800
2023/08/24 2,144 2,164 2,134 2,143 221,600
2023/08/23 2,122 2,144 2,106 2,110 322,800
2023/08/22 2,178 2,186 2,146 2,166 184,100
2023/08/21 2,163 2,198 2,157 2,170 131,200
2023/08/18 2,158 2,229 2,147 2,180 213,700
2023/08/17 2,214 2,222 2,175 2,208 208,600
2023/08/16 2,202 2,246 2,195 2,215 167,200
2023/08/15 2,200 2,254 2,187 2,235 271,200
2023/08/14 2,331 2,343 2,194 2,212 393,300
2023/08/10 2,396 2,396 2,297 2,351 378,100
2023/08/09 2,272 2,542 2,262 2,400 596,400
2023/08/08 2,275 2,287 2,244 2,268 254,400
2023/08/07 2,312 2,329 2,290 2,304 176,500
2023/08/04 2,403 2,407 2,331 2,335 178,700
2023/08/03 2,384 2,384 2,352 2,366 160,300
2023/08/02 2,362 2,429 2,362 2,420 193,100
2023/08/01 2,405 2,424 2,378 2,393 127,700
2023/07/31 2,419 2,426 2,371 2,406 316,100
2023/07/28 2,348 2,370 2,310 2,369 300,400
2023/07/27 2,375 2,405 2,370 2,390 166,500
2023/07/26 2,420 2,437 2,395 2,407 107,700
2023/07/25 2,397 2,423 2,391 2,415 203,800
2023/07/24 2,474 2,484 2,414 2,424 148,300
2023/07/21 2,441 2,462 2,427 2,442 138,000
2023/07/20 2,500 2,510 2,475 2,482 149,600
2023/07/19 2,500 2,514 2,454 2,512 199,400
2023/07/18 2,474 2,482 2,443 2,472 149,200
2023/07/14 2,480 2,489 2,431 2,475 417,300
2023/07/13 2,366 2,422 2,362 2,411 205,600
2023/07/12 2,391 2,391 2,338 2,341 289,700
2023/07/11 2,383 2,397 2,370 2,383 301,200
2023/07/10 2,393 2,415 2,366 2,374 390,100
2023/07/07 2,369 2,446 2,357 2,409 306,500
2023/07/06 2,470 2,488 2,418 2,432 317,500
2023/07/05 2,440 2,498 2,431 2,495 377,900
2023/07/04 2,544 2,544 2,480 2,490 284,400
2023/07/03 2,550 2,568 2,515 2,555 375,400
2023/06/30 2,549 2,580 2,519 2,531 220,000
2023/06/29 2,569 2,593 2,532 2,557 208,500
2023/06/28 2,500 2,539 2,465 2,528 339,300
2023/06/27 2,545 2,567 2,446 2,464 388,500
2023/06/26 2,558 2,590 2,533 2,572 228,400
2023/06/23 2,625 2,630 2,527 2,558 354,500
2023/06/22 2,593 2,615 2,566 2,576 287,000
2023/06/21 2,535 2,609 2,532 2,560 475,100
2023/06/20 2,500 2,532 2,477 2,532 356,200
2023/06/19 2,501 2,542 2,470 2,509 610,700
2023/06/16 2,464 2,544 2,464 2,533 1,897,000
2023/06/15 2,426 2,455 2,414 2,442 426,000
2023/06/14 2,460 2,475 2,414 2,430 731,200
2023/06/13 2,393 2,455 2,362 2,423 925,200
2023/06/12 2,263 2,317 2,257 2,316 649,200
2023/06/09 2,228 2,246 2,201 2,226 481,400
2023/06/08 2,166 2,228 2,162 2,187 366,700
2023/06/07 2,210 2,224 2,168 2,177 554,100
2023/06/06 2,103 2,229 2,103 2,220 798,800

このページの先頭へ