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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/01 | 1,132 | 1,134 | 1,120 | 1,127 | 15,000 |
| 2025/04/30 | 1,126 | 1,137 | 1,115 | 1,137 | 24,700 |
| 2025/04/28 | 1,122 | 1,137 | 1,121 | 1,126 | 171,800 |
| 2025/04/25 | 1,125 | 1,136 | 1,116 | 1,121 | 27,900 |
| 2025/04/24 | 1,149 | 1,149 | 1,119 | 1,125 | 52,200 |
| 2025/04/23 | 1,150 | 1,155 | 1,141 | 1,148 | 24,100 |
| 2025/04/22 | 1,142 | 1,150 | 1,140 | 1,145 | 29,800 |
| 2025/04/21 | 1,135 | 1,147 | 1,135 | 1,142 | 32,700 |
| 2025/04/18 | 1,117 | 1,135 | 1,117 | 1,133 | 31,500 |
| 2025/04/17 | 1,127 | 1,131 | 1,114 | 1,116 | 18,300 |
| 2025/04/16 | 1,118 | 1,127 | 1,115 | 1,127 | 23,100 |
| 2025/04/15 | 1,124 | 1,134 | 1,116 | 1,117 | 28,900 |
| 2025/04/14 | 1,109 | 1,116 | 1,102 | 1,115 | 26,400 |
| 2025/04/11 | 1,087 | 1,106 | 1,075 | 1,106 | 30,700 |
| 2025/04/10 | 1,086 | 1,089 | 1,068 | 1,087 | 42,100 |
| 2025/04/09 | 1,050 | 1,055 | 1,032 | 1,045 | 48,200 |
| 2025/04/08 | 1,027 | 1,063 | 1,026 | 1,063 | 51,100 |
| 2025/04/07 | 985 | 1,015 | 969 | 997 | 96,000 |
| 2025/04/04 | 1,050 | 1,051 | 1,022 | 1,035 | 59,400 |
| 2025/04/03 | 1,052 | 1,069 | 1,051 | 1,065 | 34,800 |
| 2025/04/02 | 1,094 | 1,094 | 1,081 | 1,082 | 22,400 |
| 2025/04/01 | 1,095 | 1,099 | 1,085 | 1,093 | 19,900 |
| 2025/03/31 | 1,114 | 1,114 | 1,093 | 1,094 | 33,800 |
| 2025/03/28 | 1,120 | 1,127 | 1,116 | 1,120 | 30,400 |
| 2025/03/27 | 1,123 | 1,137 | 1,117 | 1,129 | 64,900 |
| 2025/03/26 | 1,122 | 1,125 | 1,115 | 1,125 | 33,300 |
| 2025/03/25 | 1,111 | 1,123 | 1,108 | 1,118 | 38,100 |
| 2025/03/24 | 1,112 | 1,117 | 1,105 | 1,114 | 42,900 |
| 2025/03/21 | 1,113 | 1,113 | 1,101 | 1,112 | 23,200 |
| 2025/03/19 | 1,104 | 1,113 | 1,104 | 1,113 | 29,300 |
| 2025/03/18 | 1,097 | 1,105 | 1,094 | 1,105 | 39,900 |
| 2025/03/17 | 1,093 | 1,097 | 1,089 | 1,096 | 32,000 |
| 2025/03/14 | 1,085 | 1,092 | 1,085 | 1,091 | 26,700 |
| 2025/03/13 | 1,090 | 1,094 | 1,081 | 1,084 | 28,400 |
| 2025/03/12 | 1,079 | 1,090 | 1,072 | 1,086 | 26,300 |
| 2025/03/11 | 1,077 | 1,082 | 1,071 | 1,079 | 19,400 |
| 2025/03/10 | 1,088 | 1,092 | 1,077 | 1,079 | 22,500 |
| 2025/03/07 | 1,092 | 1,092 | 1,076 | 1,086 | 25,000 |
| 2025/03/06 | 1,078 | 1,095 | 1,076 | 1,095 | 62,900 |
| 2025/03/05 | 1,073 | 1,080 | 1,070 | 1,076 | 34,800 |
| 2025/03/04 | 1,069 | 1,069 | 1,059 | 1,069 | 31,000 |
| 2025/03/03 | 1,053 | 1,073 | 1,053 | 1,070 | 74,800 |
| 2025/02/28 | 1,037 | 1,051 | 1,035 | 1,042 | 51,700 |
| 2025/02/27 | 1,050 | 1,050 | 1,034 | 1,046 | 233,200 |
| 2025/02/26 | 1,085 | 1,092 | 1,082 | 1,087 | 304,800 |
| 2025/02/25 | 1,083 | 1,094 | 1,082 | 1,086 | 105,600 |
| 2025/02/21 | 1,087 | 1,087 | 1,083 | 1,083 | 55,900 |
| 2025/02/20 | 1,091 | 1,091 | 1,086 | 1,090 | 59,000 |
| 2025/02/19 | 1,091 | 1,096 | 1,087 | 1,093 | 33,400 |
| 2025/02/18 | 1,087 | 1,093 | 1,087 | 1,091 | 28,900 |
| 2025/02/17 | 1,101 | 1,105 | 1,087 | 1,087 | 63,600 |
| 2025/02/14 | 1,104 | 1,109 | 1,097 | 1,099 | 46,300 |
| 2025/02/13 | 1,111 | 1,115 | 1,105 | 1,111 | 28,700 |
| 2025/02/12 | 1,104 | 1,111 | 1,097 | 1,104 | 54,800 |
| 2025/02/10 | 1,102 | 1,103 | 1,094 | 1,097 | 23,300 |
| 2025/02/07 | 1,095 | 1,104 | 1,090 | 1,100 | 22,300 |
| 2025/02/06 | 1,094 | 1,094 | 1,089 | 1,092 | 20,200 |
| 2025/02/05 | 1,091 | 1,098 | 1,087 | 1,087 | 69,500 |
| 2025/02/04 | 1,102 | 1,108 | 1,092 | 1,093 | 82,400 |
| 2025/02/03 | 1,105 | 1,106 | 1,093 | 1,098 | 81,300 |
| 2025/01/31 | 1,123 | 1,126 | 1,110 | 1,113 | 32,200 |
| 2025/01/30 | 1,120 | 1,132 | 1,116 | 1,126 | 56,200 |
| 2025/01/29 | 1,127 | 1,129 | 1,110 | 1,122 | 40,200 |
| 2025/01/28 | 1,118 | 1,129 | 1,117 | 1,128 | 26,500 |
| 2025/01/27 | 1,111 | 1,123 | 1,108 | 1,119 | 34,200 |
| 2025/01/24 | 1,104 | 1,110 | 1,101 | 1,101 | 21,300 |
| 2025/01/23 | 1,099 | 1,106 | 1,099 | 1,099 | 15,100 |
| 2025/01/22 | 1,098 | 1,104 | 1,093 | 1,101 | 22,200 |
| 2025/01/21 | 1,091 | 1,097 | 1,087 | 1,096 | 20,700 |
| 2025/01/20 | 1,085 | 1,092 | 1,078 | 1,090 | 23,000 |
| 2025/01/17 | 1,080 | 1,081 | 1,070 | 1,072 | 27,400 |
| 2025/01/16 | 1,100 | 1,100 | 1,080 | 1,080 | 36,300 |
| 2025/01/15 | 1,077 | 1,106 | 1,077 | 1,103 | 55,700 |
| 2025/01/14 | 1,087 | 1,089 | 1,077 | 1,082 | 45,500 |
| 2025/01/10 | 1,087 | 1,089 | 1,080 | 1,089 | 22,200 |
| 2025/01/09 | 1,089 | 1,090 | 1,084 | 1,087 | 25,200 |
| 2025/01/08 | 1,092 | 1,092 | 1,083 | 1,087 | 29,400 |
| 2025/01/07 | 1,086 | 1,093 | 1,078 | 1,092 | 42,000 |
| 2025/01/06 | 1,093 | 1,093 | 1,076 | 1,085 | 41,700 |
| 2024/12/30 | 1,082 | 1,085 | 1,076 | 1,077 | 32,600 |
| 2024/12/27 | 1,067 | 1,082 | 1,067 | 1,080 | 39,500 |
| 2024/12/26 | 1,059 | 1,062 | 1,055 | 1,060 | 46,800 |
| 2024/12/25 | 1,062 | 1,065 | 1,052 | 1,060 | 28,100 |
| 2024/12/24 | 1,065 | 1,066 | 1,056 | 1,059 | 32,100 |
| 2024/12/23 | 1,073 | 1,076 | 1,066 | 1,068 | 22,800 |
| 2024/12/20 | 1,074 | 1,080 | 1,072 | 1,072 | 32,100 |
| 2024/12/19 | 1,066 | 1,072 | 1,060 | 1,072 | 24,800 |
| 2024/12/18 | 1,071 | 1,073 | 1,066 | 1,067 | 20,000 |
| 2024/12/17 | 1,077 | 1,077 | 1,066 | 1,069 | 30,500 |
| 2024/12/16 | 1,067 | 1,074 | 1,064 | 1,065 | 30,300 |
| 2024/12/13 | 1,050 | 1,067 | 1,050 | 1,063 | 44,900 |
| 2024/12/12 | 1,050 | 1,054 | 1,048 | 1,052 | 36,200 |
| 2024/12/11 | 1,047 | 1,052 | 1,043 | 1,047 | 30,000 |
| 2024/12/10 | 1,044 | 1,047 | 1,041 | 1,043 | 28,200 |
| 2024/12/09 | 1,047 | 1,047 | 1,036 | 1,040 | 38,300 |
| 2024/12/06 | 1,041 | 1,047 | 1,040 | 1,041 | 18,800 |
| 2024/12/05 | 1,041 | 1,047 | 1,039 | 1,045 | 31,600 |
| 2024/12/04 | 1,047 | 1,049 | 1,039 | 1,040 | 35,000 |
| 2024/12/03 | 1,044 | 1,054 | 1,044 | 1,047 | 56,600 |
| 2024/12/02 | 1,040 | 1,045 | 1,035 | 1,041 | 28,500 |
| 2024/11/29 | 1,042 | 1,045 | 1,038 | 1,040 | 22,400 |
| 2024/11/28 | 1,025 | 1,042 | 1,025 | 1,042 | 23,900 |
| 2024/11/27 | 1,042 | 1,042 | 1,024 | 1,030 | 47,600 |
| 2024/11/26 | 1,042 | 1,047 | 1,038 | 1,042 | 26,000 |
| 2024/11/25 | 1,042 | 1,048 | 1,041 | 1,041 | 32,700 |
| 2024/11/22 | 1,038 | 1,044 | 1,038 | 1,042 | 14,900 |
| 2024/11/21 | 1,043 | 1,047 | 1,036 | 1,036 | 26,400 |
| 2024/11/20 | 1,043 | 1,047 | 1,038 | 1,040 | 23,300 |
| 2024/11/19 | 1,031 | 1,041 | 1,031 | 1,035 | 32,300 |
| 2024/11/18 | 1,033 | 1,038 | 1,031 | 1,031 | 23,100 |
| 2024/11/15 | 1,035 | 1,040 | 1,033 | 1,033 | 20,100 |
| 2024/11/14 | 1,053 | 1,053 | 1,035 | 1,035 | 25,300 |
| 2024/11/13 | 1,046 | 1,053 | 1,046 | 1,051 | 25,500 |