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
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
2023/06/05 2,096 2,130 2,051 2,130 736,500
2023/06/02 2,027 2,064 2,008 2,053 269,000
2023/06/01 2,012 2,035 1,994 2,032 288,800
2023/05/31 1,985 2,035 1,957 2,013 1,540,200
2023/05/30 2,011 2,030 1,996 2,006 321,800
2023/05/29 2,034 2,043 2,017 2,036 292,900
2023/05/26 2,072 2,073 2,024 2,025 486,800
2023/05/25 2,060 2,100 2,049 2,082 580,800
2023/05/24 2,029 2,049 1,997 2,044 311,900
2023/05/23 2,005 2,073 1,994 2,060 603,800
2023/05/22 2,028 2,048 1,970 2,011 581,000
2023/05/19 2,002 2,008 1,948 1,988 383,100
2023/05/18 2,077 2,078 2,007 2,013 423,800
2023/05/17 2,077 2,099 2,046 2,056 572,300
2023/05/16 2,011 2,078 1,994 2,074 762,800
2023/05/15 1,900 2,036 1,900 2,031 2,043,900
2023/05/12 1,868 1,908 1,845 1,900 964,300
2023/05/11 1,872 1,899 1,869 1,888 245,200
2023/05/10 1,885 1,909 1,875 1,891 561,300
2023/05/09 1,900 1,909 1,878 1,898 346,000
2023/05/08 1,830 1,906 1,829 1,896 597,700
2023/05/02 1,822 1,835 1,815 1,835 280,300
2023/05/01 1,865 1,865 1,834 1,838 286,300
2023/04/28 1,845 1,851 1,818 1,841 435,700
2023/04/27 1,835 1,862 1,820 1,839 1,719,100
2023/04/26 1,900 1,901 1,866 1,870 619,200
2023/04/25 1,859 1,934 1,827 1,911 1,000,000
2023/04/24 1,840 1,853 1,832 1,838 333,100
2023/04/21 1,810 1,835 1,805 1,827 517,500
2023/04/20 1,867 1,868 1,810 1,823 525,000
2023/04/19 1,830 1,864 1,830 1,863 541,100
2023/04/18 1,829 1,844 1,821 1,826 281,000
2023/04/17 1,840 1,840 1,811 1,816 438,600
2023/04/14 1,839 1,847 1,828 1,832 290,500
2023/04/13 1,815 1,843 1,798 1,830 365,900
2023/04/12 1,774 1,822 1,772 1,815 340,300
2023/04/11 1,808 1,811 1,772 1,777 292,500
2023/04/10 1,817 1,842 1,785 1,810 417,000
2023/04/07 1,786 1,795 1,771 1,785 292,100
2023/04/06 1,800 1,814 1,758 1,806 503,000
2023/04/05 1,810 1,832 1,791 1,812 517,300
2023/04/04 1,833 1,875 1,811 1,842 1,130,700
2023/04/03 1,747 1,769 1,727 1,768 493,700
2023/03/31 1,779 1,787 1,738 1,751 484,700
2023/03/30 1,790 1,823 1,773 1,780 480,200
2023/03/29 1,765 1,772 1,726 1,766 514,200
2023/03/28 1,777 1,793 1,767 1,786 281,600
2023/03/27 1,785 1,788 1,750 1,769 371,000
2023/03/24 1,822 1,822 1,760 1,785 459,400
2023/03/23 1,803 1,842 1,783 1,834 504,300
2023/03/22 1,829 1,845 1,821 1,837 241,100
2023/03/20 1,845 1,847 1,807 1,811 305,200
2023/03/17 1,824 1,894 1,819 1,846 581,900
2023/03/16 1,800 1,816 1,771 1,799 369,000
2023/03/15 1,853 1,876 1,810 1,824 591,700
2023/03/14 1,860 1,875 1,814 1,821 552,700
2023/03/13 1,816 1,878 1,816 1,871 491,600
2023/03/10 1,856 1,869 1,814 1,855 741,700
2023/03/09 1,861 1,861 1,810 1,840 659,700
2023/03/08 1,869 1,908 1,851 1,856 551,200
2023/03/07 1,886 1,905 1,870 1,875 596,000
2023/03/06 1,915 1,918 1,861 1,866 649,600
2023/03/03 1,860 1,945 1,859 1,932 1,643,500
2023/03/02 1,811 1,879 1,805 1,854 835,500
2023/03/01 1,812 1,834 1,797 1,820 544,800
2023/02/28 1,813 1,848 1,809 1,816 407,300
2023/02/27 1,870 1,870 1,809 1,832 691,700
2023/02/24 1,815 1,878 1,808 1,878 800,600
2023/02/22 1,825 1,854 1,793 1,840 959,800
2023/02/21 1,772 1,840 1,766 1,812 1,148,700
2023/02/20 1,695 1,761 1,695 1,751 571,400
2023/02/17 1,710 1,731 1,683 1,702 632,400
2023/02/16 1,750 1,759 1,713 1,742 916,700
2023/02/15 1,750 1,779 1,736 1,761 533,200
2023/02/14 1,740 1,767 1,722 1,749 384,200
2023/02/13 1,770 1,782 1,731 1,747 767,500
2023/02/10 1,800 1,837 1,750 1,785 1,407,900
2023/02/09 1,714 1,876 1,698 1,809 2,981,500
2023/02/08 1,660 1,713 1,648 1,703 751,900
2023/02/07 1,680 1,680 1,620 1,634 636,200
2023/02/06 1,695 1,734 1,672 1,680 717,200
2023/02/03 1,730 1,731 1,690 1,695 528,400
2023/02/02 1,764 1,772 1,709 1,744 623,300
2023/02/01 1,703 1,775 1,668 1,763 1,045,100
2023/01/31 1,715 1,759 1,673 1,693 1,781,800
2023/01/30 1,791 1,829 1,721 1,721 5,308,500
2023/01/27 1,829 1,832 1,770 1,776 1,267,900
2023/01/26 1,859 1,876 1,794 1,828 1,129,300
2023/01/25 1,876 1,892 1,858 1,880 443,900
2023/01/24 1,871 1,919 1,854 1,882 620,600
2023/01/23 1,867 1,910 1,862 1,880 696,400
2023/01/20 1,880 1,895 1,840 1,852 955,700
2023/01/19 1,920 1,928 1,882 1,889 959,200
2023/01/18 1,921 1,946 1,897 1,935 863,000
2023/01/17 1,915 1,938 1,874 1,918 566,900
2023/01/16 1,942 2,002 1,900 1,912 1,306,600
2023/01/13 1,922 1,977 1,916 1,949 1,525,200
2023/01/12 1,900 1,927 1,870 1,916 929,200
2023/01/11 1,869 1,918 1,864 1,898 509,800
2023/01/10 1,906 1,912 1,864 1,869 714,500
2023/01/06 1,830 1,875 1,800 1,864 458,600
2023/01/05 1,865 1,866 1,802 1,850 518,700
2023/01/04 1,904 1,932 1,822 1,845 719,600

このページの先頭へ