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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 3,035 | 3,075 | 3,035 | 3,035 | 153,100 |
| 2024/10/03 | 3,090 | 3,100 | 3,025 | 3,055 | 128,500 |
| 2024/10/02 | 3,065 | 3,090 | 3,020 | 3,045 | 155,200 |
| 2024/10/01 | 3,130 | 3,145 | 3,110 | 3,115 | 79,300 |
| 2024/09/30 | 3,075 | 3,135 | 3,060 | 3,110 | 119,400 |
| 2024/09/27 | 3,125 | 3,185 | 3,110 | 3,165 | 96,700 |
| 2024/09/26 | 3,090 | 3,145 | 3,075 | 3,145 | 153,200 |
| 2024/09/25 | 3,130 | 3,150 | 3,065 | 3,070 | 122,700 |
| 2024/09/24 | 3,155 | 3,170 | 3,125 | 3,150 | 123,100 |
| 2024/09/20 | 3,125 | 3,160 | 3,115 | 3,135 | 276,800 |
| 2024/09/19 | 3,100 | 3,125 | 3,050 | 3,095 | 150,000 |
| 2024/09/18 | 3,035 | 3,100 | 3,035 | 3,085 | 200,300 |
| 2024/09/17 | 3,040 | 3,065 | 2,965 | 3,015 | 127,300 |
| 2024/09/13 | 3,045 | 3,045 | 2,999 | 3,015 | 145,500 |
| 2024/09/12 | 3,090 | 3,110 | 3,035 | 3,055 | 144,100 |
| 2024/09/11 | 3,120 | 3,120 | 3,020 | 3,040 | 128,200 |
| 2024/09/10 | 3,100 | 3,160 | 3,090 | 3,130 | 118,300 |
| 2024/09/09 | 3,015 | 3,195 | 3,005 | 3,100 | 354,700 |
| 2024/09/06 | 3,065 | 3,090 | 3,000 | 3,045 | 136,900 |
| 2024/09/05 | 3,095 | 3,150 | 3,020 | 3,030 | 213,200 |
| 2024/09/04 | 3,090 | 3,165 | 3,080 | 3,165 | 277,500 |
| 2024/09/03 | 3,060 | 3,125 | 3,050 | 3,105 | 149,200 |
| 2024/09/02 | 3,040 | 3,055 | 3,015 | 3,045 | 59,600 |
| 2024/08/30 | 3,040 | 3,060 | 3,010 | 3,025 | 97,400 |
| 2024/08/29 | 3,020 | 3,070 | 3,005 | 3,035 | 141,600 |
| 2024/08/28 | 2,930 | 2,995 | 2,904 | 2,994 | 99,800 |
| 2024/08/27 | 2,950 | 2,965 | 2,925 | 2,948 | 100,400 |
| 2024/08/26 | 2,945 | 2,976 | 2,920 | 2,967 | 141,800 |
| 2024/08/23 | 2,929 | 2,945 | 2,891 | 2,932 | 92,300 |
| 2024/08/22 | 2,892 | 2,922 | 2,871 | 2,899 | 111,600 |
| 2024/08/21 | 2,951 | 3,000 | 2,886 | 2,939 | 202,200 |
| 2024/08/20 | 2,905 | 2,990 | 2,905 | 2,990 | 181,700 |
| 2024/08/19 | 2,879 | 2,942 | 2,843 | 2,896 | 203,800 |
| 2024/08/16 | 2,800 | 2,884 | 2,800 | 2,883 | 175,000 |
| 2024/08/15 | 2,746 | 2,799 | 2,740 | 2,762 | 153,500 |
| 2024/08/14 | 2,726 | 2,750 | 2,695 | 2,728 | 188,100 |
| 2024/08/13 | 2,699 | 2,745 | 2,680 | 2,720 | 236,800 |
| 2024/08/09 | 2,760 | 2,760 | 2,638 | 2,686 | 306,600 |
| 2024/08/08 | 2,741 | 2,835 | 2,655 | 2,769 | 428,700 |
| 2024/08/07 | 2,627 | 2,796 | 2,620 | 2,734 | 265,700 |
| 2024/08/06 | 2,640 | 2,764 | 2,623 | 2,709 | 339,900 |
| 2024/08/05 | 2,695 | 2,703 | 2,506 | 2,540 | 304,300 |
| 2024/08/02 | 2,800 | 2,836 | 2,737 | 2,795 | 258,000 |
| 2024/08/01 | 2,891 | 2,931 | 2,851 | 2,874 | 372,500 |
| 2024/07/31 | 2,795 | 2,889 | 2,786 | 2,887 | 172,700 |
| 2024/07/30 | 2,820 | 2,832 | 2,778 | 2,796 | 117,400 |
| 2024/07/29 | 2,783 | 2,809 | 2,740 | 2,805 | 138,100 |
| 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 |