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
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
2025/06/02 2,980 3,030 2,971 3,020 79,100
2025/05/30 3,035 3,095 3,020 3,035 108,700
2025/05/29 3,070 3,110 3,040 3,105 122,500
2025/05/28 3,050 3,080 3,005 3,075 128,800
2025/05/27 2,996 3,035 2,986 3,010 57,900
2025/05/26 2,963 2,992 2,951 2,982 84,000
2025/05/23 2,962 2,986 2,934 2,938 94,200
2025/05/22 2,980 2,986 2,902 2,922 147,400
2025/05/21 3,055 3,065 2,983 3,000 118,400
2025/05/20 3,105 3,130 3,035 3,050 134,300
2025/05/19 3,145 3,195 3,095 3,130 135,700
2025/05/16 3,065 3,130 3,020 3,095 125,200
2025/05/15 3,040 3,100 3,025 3,065 155,900
2025/05/14 3,020 3,100 2,940 2,988 230,800
2025/05/13 3,055 3,065 3,020 3,040 94,500
2025/05/12 3,015 3,075 2,997 3,025 66,300
2025/05/09 3,010 3,045 2,989 3,035 123,100
2025/05/08 2,971 3,015 2,933 2,995 180,400
2025/05/07 2,920 2,978 2,920 2,967 136,400
2025/05/02 2,907 2,923 2,878 2,901 108,100
2025/05/01 2,930 2,955 2,906 2,928 85,100
2025/04/30 2,924 2,945 2,901 2,919 159,700
2025/04/28 2,928 2,949 2,906 2,923 83,600
2025/04/25 2,956 2,982 2,946 2,963 103,200
2025/04/24 3,020 3,060 2,986 2,986 81,800
2025/04/23 3,040 3,050 3,020 3,045 71,000
2025/04/22 2,995 3,020 2,960 3,020 64,700
2025/04/21 2,973 2,990 2,942 2,954 117,000
2025/04/18 2,950 2,991 2,928 2,983 109,700
2025/04/17 2,942 2,942 2,905 2,921 72,400
2025/04/16 2,922 2,950 2,917 2,942 80,700
2025/04/15 2,959 2,962 2,921 2,946 80,200
2025/04/14 2,873 2,957 2,854 2,947 148,100
2025/04/11 2,777 2,827 2,772 2,823 106,800
2025/04/10 2,887 2,887 2,805 2,847 131,200
2025/04/09 2,739 2,763 2,704 2,737 170,600
2025/04/08 2,767 2,808 2,747 2,775 157,400
2025/04/07 2,577 2,723 2,577 2,656 150,600
2025/04/04 2,803 2,813 2,721 2,770 99,800
2025/04/03 2,760 2,827 2,720 2,818 150,700
2025/04/02 2,858 2,858 2,795 2,799 92,800
2025/04/01 2,865 2,883 2,829 2,832 94,700
2025/03/31 2,907 2,911 2,848 2,848 176,000
2025/03/28 2,986 3,005 2,940 2,946 141,600
2025/03/27 2,940 3,015 2,928 3,015 164,200
2025/03/26 2,951 2,960 2,925 2,938 163,900
2025/03/25 2,899 2,938 2,881 2,938 91,200
2025/03/24 2,910 2,913 2,868 2,898 72,200
2025/03/21 2,823 2,915 2,823 2,895 116,200
2025/03/19 2,883 2,911 2,866 2,903 54,700
2025/03/18 2,916 2,916 2,874 2,890 74,400
2025/03/17 2,845 2,897 2,825 2,881 100,800
2025/03/14 2,854 2,896 2,845 2,871 89,800
2025/03/13 2,840 2,889 2,840 2,869 131,800
2025/03/12 2,899 2,924 2,848 2,864 126,000
2025/03/11 2,823 2,892 2,812 2,892 158,500
2025/03/10 2,802 2,867 2,793 2,866 252,000
2025/03/07 2,727 2,810 2,727 2,783 145,600
2025/03/06 2,794 2,798 2,716 2,728 112,300
2025/03/05 2,734 2,781 2,722 2,744 178,400
2025/03/04 2,717 2,743 2,697 2,697 105,700
2025/03/03 2,664 2,700 2,652 2,700 189,200
2025/02/28 2,695 2,707 2,669 2,695 113,900
2025/02/27 2,662 2,707 2,662 2,695 137,200
2025/02/26 2,679 2,702 2,658 2,684 102,600
2025/02/25 2,650 2,703 2,642 2,687 166,500
2025/02/21 2,740 2,756 2,648 2,663 197,800
2025/02/20 2,793 2,808 2,752 2,763 128,500
2025/02/19 2,765 2,825 2,758 2,813 149,000
2025/02/18 2,810 2,822 2,783 2,802 105,600
2025/02/17 2,850 2,891 2,793 2,821 151,000
2025/02/14 2,968 2,997 2,899 2,899 130,000
2025/02/13 2,934 2,992 2,868 2,950 241,200
2025/02/12 2,920 2,985 2,865 2,964 387,900
2025/02/10 2,919 2,951 2,809 2,872 277,300
2025/02/07 2,907 2,923 2,892 2,919 133,700
2025/02/06 2,905 2,905 2,859 2,887 89,200
2025/02/05 2,854 2,892 2,838 2,879 155,200
2025/02/04 2,846 2,865 2,828 2,849 135,600
2025/02/03 2,824 2,855 2,794 2,816 121,200
2025/01/31 2,860 2,861 2,789 2,835 108,000
2025/01/30 2,827 2,868 2,817 2,834 174,100
2025/01/29 2,809 2,855 2,809 2,834 113,200
2025/01/28 2,770 2,822 2,769 2,809 105,400
2025/01/27 2,771 2,796 2,759 2,789 113,100
2025/01/24 2,814 2,814 2,777 2,787 77,300
2025/01/23 2,784 2,815 2,773 2,802 88,500
2025/01/22 2,808 2,835 2,806 2,828 76,700
2025/01/21 2,876 2,887 2,817 2,817 82,900
2025/01/20 2,814 2,889 2,795 2,834 122,500
2025/01/17 2,763 2,784 2,744 2,764 106,700
2025/01/16 2,822 2,835 2,789 2,789 84,400
2025/01/15 2,785 2,809 2,764 2,787 102,200
2025/01/14 2,828 2,839 2,785 2,815 159,500
2025/01/10 2,883 2,890 2,828 2,828 95,500
2025/01/09 2,875 2,885 2,858 2,860 115,200
2025/01/08 2,890 2,890 2,839 2,863 181,500
2025/01/07 2,891 2,895 2,855 2,887 93,300
2025/01/06 2,901 2,911 2,869 2,881 128,900

このページの先頭へ