大庄(9979)の株価時系列情報
大庄(9979)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 |
|---|---|---|---|---|---|
| 2026/02/26 | 1,162 | 1,172 | 1,155 | 1,166 | 184,200 |
| 2026/02/25 | 1,197 | 1,206 | 1,187 | 1,191 | 337,700 |
| 2026/02/24 | 1,201 | 1,215 | 1,195 | 1,195 | 152,700 |
| 2026/02/20 | 1,186 | 1,208 | 1,185 | 1,206 | 141,500 |
| 2026/02/19 | 1,184 | 1,188 | 1,180 | 1,186 | 29,200 |
| 2026/02/18 | 1,180 | 1,186 | 1,180 | 1,180 | 28,400 |
| 2026/02/17 | 1,186 | 1,186 | 1,180 | 1,180 | 24,500 |
| 2026/02/16 | 1,180 | 1,190 | 1,176 | 1,182 | 31,600 |
| 2026/02/13 | 1,178 | 1,184 | 1,176 | 1,176 | 27,400 |
| 2026/02/12 | 1,187 | 1,190 | 1,176 | 1,177 | 36,900 |
| 2026/02/10 | 1,175 | 1,182 | 1,175 | 1,175 | 19,600 |
| 2026/02/09 | 1,185 | 1,185 | 1,175 | 1,175 | 29,200 |
| 2026/02/06 | 1,178 | 1,180 | 1,170 | 1,180 | 31,200 |
| 2026/02/05 | 1,181 | 1,182 | 1,170 | 1,171 | 20,600 |
| 2026/02/04 | 1,169 | 1,181 | 1,160 | 1,174 | 68,500 |
| 2026/02/03 | 1,135 | 1,162 | 1,135 | 1,153 | 124,100 |
| 2026/02/02 | 1,150 | 1,153 | 1,134 | 1,134 | 64,300 |
| 2026/01/30 | 1,136 | 1,145 | 1,135 | 1,143 | 39,100 |
| 2026/01/29 | 1,137 | 1,145 | 1,127 | 1,135 | 50,700 |
| 2026/01/28 | 1,133 | 1,141 | 1,127 | 1,137 | 39,000 |
| 2026/01/27 | 1,148 | 1,148 | 1,133 | 1,133 | 52,800 |
| 2026/01/26 | 1,151 | 1,155 | 1,147 | 1,151 | 62,300 |
| 2026/01/23 | 1,168 | 1,168 | 1,148 | 1,151 | 48,800 |
| 2026/01/22 | 1,146 | 1,168 | 1,146 | 1,168 | 57,100 |
| 2026/01/21 | 1,160 | 1,160 | 1,145 | 1,145 | 64,300 |
| 2026/01/20 | 1,171 | 1,172 | 1,162 | 1,164 | 43,200 |
| 2026/01/19 | 1,188 | 1,190 | 1,171 | 1,171 | 48,100 |
| 2026/01/16 | 1,195 | 1,199 | 1,178 | 1,188 | 36,200 |
| 2026/01/15 | 1,178 | 1,195 | 1,172 | 1,195 | 74,900 |
| 2026/01/14 | 1,185 | 1,208 | 1,177 | 1,205 | 58,800 |
| 2026/01/13 | 1,198 | 1,199 | 1,177 | 1,184 | 47,600 |
| 2026/01/09 | 1,181 | 1,199 | 1,181 | 1,193 | 56,100 |
| 2026/01/08 | 1,186 | 1,197 | 1,180 | 1,180 | 30,300 |
| 2026/01/07 | 1,171 | 1,199 | 1,168 | 1,187 | 38,800 |
| 2026/01/06 | 1,163 | 1,182 | 1,163 | 1,176 | 32,400 |
| 2026/01/05 | 1,160 | 1,170 | 1,155 | 1,167 | 50,000 |
| 2025/12/30 | 1,167 | 1,168 | 1,156 | 1,156 | 22,800 |
| 2025/12/29 | 1,171 | 1,173 | 1,163 | 1,165 | 44,700 |
| 2025/12/26 | 1,155 | 1,171 | 1,155 | 1,171 | 31,300 |
| 2025/12/25 | 1,147 | 1,158 | 1,142 | 1,155 | 36,900 |
| 2025/12/24 | 1,150 | 1,150 | 1,138 | 1,143 | 32,300 |
| 2025/12/23 | 1,147 | 1,160 | 1,145 | 1,149 | 43,100 |
| 2025/12/22 | 1,156 | 1,159 | 1,147 | 1,147 | 38,700 |
| 2025/12/19 | 1,158 | 1,167 | 1,156 | 1,156 | 49,000 |
| 2025/12/18 | 1,158 | 1,165 | 1,156 | 1,159 | 19,100 |
| 2025/12/17 | 1,165 | 1,165 | 1,150 | 1,158 | 16,600 |
| 2025/12/16 | 1,168 | 1,168 | 1,155 | 1,156 | 25,200 |
| 2025/12/15 | 1,162 | 1,173 | 1,161 | 1,165 | 26,600 |
| 2025/12/12 | 1,170 | 1,174 | 1,158 | 1,162 | 27,100 |
| 2025/12/11 | 1,166 | 1,171 | 1,160 | 1,162 | 30,000 |
| 2025/12/10 | 1,161 | 1,167 | 1,156 | 1,163 | 13,200 |
| 2025/12/09 | 1,165 | 1,171 | 1,155 | 1,161 | 34,700 |
| 2025/12/08 | 1,170 | 1,175 | 1,158 | 1,166 | 37,100 |
| 2025/12/05 | 1,140 | 1,162 | 1,139 | 1,162 | 43,000 |
| 2025/12/04 | 1,141 | 1,142 | 1,134 | 1,141 | 21,800 |
| 2025/12/03 | 1,151 | 1,151 | 1,140 | 1,140 | 22,300 |
| 2025/12/02 | 1,148 | 1,151 | 1,143 | 1,150 | 13,000 |
| 2025/12/01 | 1,148 | 1,154 | 1,140 | 1,147 | 21,300 |
| 2025/11/28 | 1,148 | 1,153 | 1,145 | 1,149 | 20,600 |
| 2025/11/27 | 1,160 | 1,160 | 1,149 | 1,149 | 23,000 |
| 2025/11/26 | 1,170 | 1,170 | 1,157 | 1,160 | 15,200 |
| 2025/11/25 | 1,174 | 1,174 | 1,157 | 1,162 | 32,800 |
| 2025/11/21 | 1,138 | 1,176 | 1,138 | 1,176 | 73,200 |
| 2025/11/20 | 1,129 | 1,138 | 1,125 | 1,137 | 25,300 |
| 2025/11/19 | 1,115 | 1,131 | 1,115 | 1,127 | 23,100 |
| 2025/11/18 | 1,118 | 1,124 | 1,112 | 1,115 | 20,900 |
| 2025/11/17 | 1,129 | 1,129 | 1,111 | 1,121 | 39,000 |
| 2025/11/14 | 1,131 | 1,136 | 1,125 | 1,130 | 21,600 |
| 2025/11/13 | 1,121 | 1,130 | 1,121 | 1,130 | 16,800 |
| 2025/11/12 | 1,120 | 1,126 | 1,115 | 1,121 | 32,400 |
| 2025/11/11 | 1,113 | 1,121 | 1,112 | 1,119 | 45,600 |
| 2025/11/10 | 1,110 | 1,114 | 1,105 | 1,111 | 28,000 |
| 2025/11/07 | 1,094 | 1,108 | 1,094 | 1,107 | 17,500 |
| 2025/11/06 | 1,092 | 1,100 | 1,092 | 1,094 | 10,900 |
| 2025/11/05 | 1,107 | 1,111 | 1,092 | 1,092 | 35,000 |
| 2025/11/04 | 1,102 | 1,113 | 1,097 | 1,107 | 34,600 |
| 2025/10/31 | 1,088 | 1,098 | 1,088 | 1,096 | 23,100 |
| 2025/10/30 | 1,091 | 1,097 | 1,084 | 1,088 | 43,500 |
| 2025/10/29 | 1,105 | 1,105 | 1,091 | 1,091 | 49,300 |
| 2025/10/28 | 1,117 | 1,118 | 1,106 | 1,106 | 38,900 |
| 2025/10/27 | 1,110 | 1,116 | 1,108 | 1,116 | 24,100 |
| 2025/10/24 | 1,112 | 1,112 | 1,103 | 1,104 | 24,800 |
| 2025/10/23 | 1,120 | 1,120 | 1,109 | 1,111 | 29,500 |
| 2025/10/22 | 1,105 | 1,123 | 1,105 | 1,119 | 47,800 |
| 2025/10/21 | 1,106 | 1,109 | 1,101 | 1,103 | 24,400 |
| 2025/10/20 | 1,111 | 1,111 | 1,100 | 1,107 | 25,100 |
| 2025/10/17 | 1,112 | 1,117 | 1,099 | 1,099 | 51,400 |
| 2025/10/16 | 1,125 | 1,125 | 1,112 | 1,112 | 39,700 |
| 2025/10/15 | 1,148 | 1,158 | 1,125 | 1,132 | 51,700 |
| 2025/10/14 | 1,160 | 1,160 | 1,145 | 1,148 | 58,300 |
| 2025/10/10 | 1,155 | 1,173 | 1,151 | 1,173 | 53,400 |
| 2025/10/09 | 1,155 | 1,157 | 1,146 | 1,157 | 22,500 |
| 2025/10/08 | 1,155 | 1,158 | 1,145 | 1,145 | 16,700 |
| 2025/10/07 | 1,151 | 1,153 | 1,142 | 1,148 | 21,300 |
| 2025/10/06 | 1,167 | 1,167 | 1,141 | 1,153 | 45,400 |
| 2025/10/03 | 1,147 | 1,151 | 1,136 | 1,137 | 27,900 |
| 2025/10/02 | 1,150 | 1,152 | 1,126 | 1,136 | 45,600 |
| 2025/10/01 | 1,175 | 1,175 | 1,149 | 1,149 | 43,900 |
| 2025/09/30 | 1,191 | 1,194 | 1,177 | 1,177 | 46,300 |
| 2025/09/29 | 1,207 | 1,208 | 1,180 | 1,180 | 37,100 |
| 2025/09/26 | 1,210 | 1,218 | 1,209 | 1,213 | 31,900 |
| 2025/09/25 | 1,214 | 1,218 | 1,204 | 1,210 | 22,700 |
| 2025/09/24 | 1,221 | 1,222 | 1,215 | 1,216 | 24,300 |
| 2025/09/22 | 1,235 | 1,235 | 1,223 | 1,225 | 17,000 |
| 2025/09/19 | 1,239 | 1,239 | 1,227 | 1,237 | 40,400 |
| 2025/09/18 | 1,226 | 1,240 | 1,224 | 1,240 | 20,800 |
| 2025/09/17 | 1,241 | 1,241 | 1,226 | 1,226 | 18,800 |
| 2025/09/16 | 1,225 | 1,252 | 1,223 | 1,246 | 54,300 |
| 2025/09/12 | 1,222 | 1,229 | 1,212 | 1,229 | 38,500 |
| 2025/09/11 | 1,223 | 1,227 | 1,215 | 1,223 | 16,400 |
| 2025/09/10 | 1,213 | 1,242 | 1,208 | 1,229 | 61,000 |
| 2025/09/09 | 1,220 | 1,228 | 1,210 | 1,213 | 18,600 |
| 2025/09/08 | 1,210 | 1,224 | 1,208 | 1,219 | 22,500 |
| 2025/09/05 | 1,220 | 1,233 | 1,212 | 1,212 | 40,800 |
| 2025/09/04 | 1,219 | 1,228 | 1,214 | 1,222 | 31,000 |
| 2025/09/03 | 1,205 | 1,224 | 1,205 | 1,223 | 44,200 |
| 2025/09/02 | 1,196 | 1,222 | 1,196 | 1,205 | 46,300 |
| 2025/09/01 | 1,188 | 1,199 | 1,181 | 1,193 | 36,100 |
| 2025/08/29 | 1,220 | 1,220 | 1,192 | 1,192 | 44,500 |
| 2025/08/28 | 1,234 | 1,239 | 1,221 | 1,225 | 217,900 |
| 2025/08/27 | 1,255 | 1,260 | 1,250 | 1,250 | 343,200 |
| 2025/08/26 | 1,250 | 1,260 | 1,244 | 1,255 | 123,400 |
| 2025/08/25 | 1,254 | 1,254 | 1,249 | 1,250 | 84,200 |
| 2025/08/22 | 1,253 | 1,254 | 1,250 | 1,254 | 43,400 |
| 2025/08/21 | 1,254 | 1,256 | 1,251 | 1,253 | 27,900 |
| 2025/08/20 | 1,253 | 1,263 | 1,251 | 1,257 | 50,200 |
| 2025/08/19 | 1,250 | 1,254 | 1,250 | 1,253 | 32,200 |
| 2025/08/18 | 1,243 | 1,250 | 1,243 | 1,246 | 32,500 |
| 2025/08/15 | 1,250 | 1,250 | 1,242 | 1,246 | 25,400 |
| 2025/08/14 | 1,244 | 1,253 | 1,240 | 1,252 | 37,200 |
| 2025/08/13 | 1,249 | 1,251 | 1,244 | 1,245 | 30,600 |
| 2025/08/12 | 1,250 | 1,252 | 1,243 | 1,249 | 37,700 |
| 2025/08/08 | 1,238 | 1,254 | 1,238 | 1,249 | 47,800 |
| 2025/08/07 | 1,238 | 1,248 | 1,223 | 1,248 | 128,500 |
| 2025/08/06 | 1,230 | 1,230 | 1,221 | 1,226 | 29,700 |
| 2025/08/05 | 1,222 | 1,236 | 1,219 | 1,222 | 44,500 |
| 2025/08/04 | 1,198 | 1,217 | 1,197 | 1,215 | 54,900 |
| 2025/08/01 | 1,188 | 1,209 | 1,188 | 1,208 | 34,700 |
| 2025/07/31 | 1,186 | 1,190 | 1,181 | 1,188 | 19,400 |
| 2025/07/30 | 1,185 | 1,192 | 1,184 | 1,184 | 23,600 |
| 2025/07/29 | 1,190 | 1,191 | 1,181 | 1,186 | 19,900 |
| 2025/07/28 | 1,200 | 1,202 | 1,190 | 1,194 | 24,200 |
| 2025/07/25 | 1,190 | 1,215 | 1,190 | 1,208 | 55,700 |
| 2025/07/24 | 1,182 | 1,187 | 1,177 | 1,187 | 20,200 |
| 2025/07/23 | 1,170 | 1,182 | 1,170 | 1,181 | 48,600 |
| 2025/07/22 | 1,179 | 1,179 | 1,163 | 1,164 | 22,300 |
| 2025/07/18 | 1,179 | 1,182 | 1,170 | 1,173 | 21,600 |
| 2025/07/17 | 1,162 | 1,177 | 1,162 | 1,176 | 39,400 |
| 2025/07/16 | 1,143 | 1,162 | 1,142 | 1,155 | 32,800 |
| 2025/07/15 | 1,142 | 1,151 | 1,142 | 1,146 | 19,800 |
| 2025/07/14 | 1,150 | 1,150 | 1,141 | 1,142 | 16,600 |
| 2025/07/11 | 1,133 | 1,150 | 1,133 | 1,150 | 26,100 |
| 2025/07/10 | 1,143 | 1,143 | 1,135 | 1,137 | 28,200 |
| 2025/07/09 | 1,134 | 1,141 | 1,134 | 1,139 | 10,700 |
| 2025/07/08 | 1,136 | 1,138 | 1,131 | 1,132 | 15,400 |
| 2025/07/07 | 1,132 | 1,137 | 1,132 | 1,133 | 15,500 |
| 2025/07/04 | 1,129 | 1,132 | 1,125 | 1,128 | 14,600 |
| 2025/07/03 | 1,121 | 1,127 | 1,116 | 1,127 | 16,700 |
| 2025/07/02 | 1,115 | 1,121 | 1,113 | 1,118 | 11,200 |
| 2025/07/01 | 1,120 | 1,120 | 1,108 | 1,114 | 20,200 |
| 2025/06/30 | 1,124 | 1,129 | 1,119 | 1,119 | 20,400 |
| 2025/06/27 | 1,118 | 1,121 | 1,111 | 1,121 | 26,600 |
| 2025/06/26 | 1,105 | 1,118 | 1,102 | 1,118 | 31,200 |
| 2025/06/25 | 1,117 | 1,120 | 1,102 | 1,106 | 29,300 |
| 2025/06/24 | 1,128 | 1,129 | 1,112 | 1,117 | 25,900 |
| 2025/06/23 | 1,125 | 1,130 | 1,123 | 1,123 | 21,500 |
| 2025/06/20 | 1,142 | 1,142 | 1,125 | 1,125 | 43,000 |
| 2025/06/19 | 1,140 | 1,145 | 1,138 | 1,142 | 10,300 |
| 2025/06/18 | 1,139 | 1,143 | 1,136 | 1,143 | 12,300 |
| 2025/06/17 | 1,140 | 1,140 | 1,136 | 1,136 | 8,300 |
| 2025/06/16 | 1,135 | 1,143 | 1,135 | 1,140 | 12,300 |
| 2025/06/13 | 1,144 | 1,144 | 1,135 | 1,135 | 27,200 |
| 2025/06/12 | 1,150 | 1,152 | 1,145 | 1,146 | 13,300 |
| 2025/06/11 | 1,148 | 1,153 | 1,146 | 1,150 | 8,900 |
| 2025/06/10 | 1,153 | 1,156 | 1,149 | 1,149 | 14,400 |
| 2025/06/09 | 1,153 | 1,156 | 1,147 | 1,152 | 19,600 |
| 2025/06/06 | 1,145 | 1,155 | 1,145 | 1,151 | 25,900 |
| 2025/06/05 | 1,143 | 1,148 | 1,140 | 1,148 | 26,100 |
| 2025/06/04 | 1,132 | 1,143 | 1,131 | 1,143 | 16,800 |
| 2025/06/03 | 1,140 | 1,140 | 1,132 | 1,132 | 12,900 |
| 2025/06/02 | 1,142 | 1,144 | 1,137 | 1,138 | 14,000 |
| 2025/05/30 | 1,136 | 1,140 | 1,132 | 1,139 | 10,400 |
| 2025/05/29 | 1,143 | 1,143 | 1,133 | 1,138 | 28,700 |
| 2025/05/28 | 1,140 | 1,145 | 1,139 | 1,140 | 14,700 |
| 2025/05/27 | 1,134 | 1,138 | 1,131 | 1,137 | 17,000 |
| 2025/05/26 | 1,126 | 1,136 | 1,126 | 1,136 | 12,300 |
| 2025/05/23 | 1,126 | 1,126 | 1,120 | 1,126 | 11,000 |
| 2025/05/22 | 1,122 | 1,124 | 1,117 | 1,120 | 17,700 |
| 2025/05/21 | 1,134 | 1,134 | 1,123 | 1,128 | 21,300 |
| 2025/05/20 | 1,141 | 1,141 | 1,127 | 1,127 | 18,700 |
| 2025/05/19 | 1,132 | 1,144 | 1,129 | 1,144 | 27,800 |
| 2025/05/16 | 1,124 | 1,139 | 1,120 | 1,132 | 21,700 |
| 2025/05/15 | 1,118 | 1,149 | 1,107 | 1,129 | 132,900 |
| 2025/05/14 | 1,128 | 1,128 | 1,116 | 1,118 | 15,400 |
| 2025/05/13 | 1,131 | 1,133 | 1,123 | 1,123 | 18,400 |
| 2025/05/12 | 1,137 | 1,137 | 1,125 | 1,128 | 22,500 |
| 2025/05/09 | 1,139 | 1,139 | 1,128 | 1,137 | 25,200 |
| 2025/05/08 | 1,136 | 1,140 | 1,128 | 1,140 | 15,800 |
| 2025/05/07 | 1,122 | 1,138 | 1,120 | 1,138 | 22,000 |
| 2025/05/02 | 1,127 | 1,128 | 1,111 | 1,122 | 17,600 |