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 |
|---|---|---|---|---|---|
| 2026/05/25 | 4,285 | 4,340 | 4,050 | 4,060 | 154,700 |
| 2026/05/22 | 4,300 | 4,330 | 4,255 | 4,315 | 97,600 |
| 2026/05/21 | 4,255 | 4,360 | 4,255 | 4,285 | 166,300 |
| 2026/05/20 | 4,225 | 4,245 | 4,135 | 4,215 | 148,000 |
| 2026/05/19 | 4,285 | 4,285 | 4,140 | 4,195 | 210,300 |
| 2026/05/18 | 4,290 | 4,290 | 4,045 | 4,145 | 232,800 |
| 2026/05/15 | 4,045 | 4,365 | 4,010 | 4,300 | 470,200 |
| 2026/05/14 | 3,755 | 4,075 | 3,700 | 3,985 | 358,000 |
| 2026/05/13 | 3,715 | 3,790 | 3,715 | 3,720 | 182,200 |
| 2026/05/12 | 3,740 | 3,760 | 3,655 | 3,680 | 124,700 |
| 2026/05/11 | 3,765 | 3,800 | 3,740 | 3,740 | 78,800 |
| 2026/05/08 | 3,770 | 3,795 | 3,740 | 3,780 | 159,900 |
| 2026/05/07 | 3,720 | 3,785 | 3,710 | 3,755 | 153,900 |
| 2026/05/01 | 3,740 | 3,740 | 3,680 | 3,715 | 159,000 |
| 2026/04/30 | 3,840 | 3,885 | 3,760 | 3,765 | 216,100 |
| 2026/04/28 | 3,870 | 3,920 | 3,845 | 3,880 | 156,600 |
| 2026/04/27 | 3,815 | 3,880 | 3,810 | 3,830 | 126,900 |
| 2026/04/24 | 3,780 | 3,820 | 3,775 | 3,790 | 102,900 |
| 2026/04/23 | 3,885 | 3,915 | 3,800 | 3,820 | 116,400 |
| 2026/04/22 | 3,855 | 3,935 | 3,845 | 3,925 | 213,100 |
| 2026/04/21 | 3,840 | 3,910 | 3,840 | 3,870 | 128,400 |
| 2026/04/20 | 3,760 | 3,805 | 3,715 | 3,750 | 150,700 |
| 2026/04/17 | 3,790 | 3,855 | 3,755 | 3,760 | 113,700 |
| 2026/04/16 | 3,840 | 3,890 | 3,820 | 3,830 | 158,300 |
| 2026/04/15 | 3,765 | 3,865 | 3,760 | 3,845 | 180,100 |
| 2026/04/14 | 3,730 | 3,760 | 3,675 | 3,730 | 224,100 |
| 2026/04/13 | 3,715 | 3,770 | 3,695 | 3,700 | 158,400 |
| 2026/04/10 | 3,840 | 3,875 | 3,755 | 3,765 | 150,100 |
| 2026/04/09 | 3,900 | 3,950 | 3,880 | 3,910 | 165,200 |
| 2026/04/08 | 3,980 | 3,980 | 3,855 | 3,880 | 166,000 |
| 2026/04/07 | 3,940 | 3,970 | 3,885 | 3,920 | 100,300 |
| 2026/04/06 | 3,930 | 3,955 | 3,910 | 3,910 | 76,600 |
| 2026/04/03 | 3,975 | 3,995 | 3,920 | 3,920 | 64,400 |
| 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 |