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
2026/09/18 1,044 1,052 998 998 586,000
2026/09/17 1,041 1,049 1,041 1,049 37,200
2026/09/16 1,041 1,049 1,041 1,047 50,000
2026/09/15 1,046 1,051 1,044 1,047 34,300
2026/09/14 1,040 1,051 1,038 1,048 45,200
2026/09/11 1,044 1,049 1,036 1,040 60,300
2026/09/10 1,048 1,054 1,046 1,051 38,900
2026/09/09 1,051 1,054 1,046 1,054 36,100
2026/09/08 1,042 1,056 1,037 1,055 62,100
2026/09/07 1,051 1,051 1,039 1,044 74,500
2026/09/04 1,043 1,056 1,040 1,056 114,000
2026/09/03 1,049 1,054 1,044 1,046 72,200
2026/09/02 1,051 1,053 1,047 1,049 82,300
2026/09/01 1,057 1,060 1,052 1,053 101,200
2026/08/31 1,061 1,066 1,051 1,057 102,700
2026/08/28 1,081 1,097 1,079 1,081 164,800
2026/08/27 1,116 1,122 1,110 1,122 125,000
2026/08/26 1,103 1,106 1,100 1,106 119,100
2026/08/25 1,099 1,104 1,096 1,100 98,000
2026/08/24 1,104 1,104 1,098 1,098 94,000
2026/08/21 1,100 1,104 1,100 1,100 40,300
2026/08/20 1,101 1,108 1,098 1,098 46,400
2026/08/19 1,111 1,113 1,100 1,100 48,600
2026/08/18 1,115 1,119 1,111 1,111 25,000
2026/08/17 1,120 1,124 1,111 1,114 36,000
2026/08/14 1,104 1,122 1,102 1,122 42,200
2026/08/13 1,098 1,106 1,095 1,104 33,300
2026/08/12 1,099 1,099 1,092 1,094 43,600
2026/08/10 1,097 1,099 1,088 1,092 39,200
2026/08/07 1,098 1,104 1,095 1,096 32,600
2026/08/06 1,100 1,102 1,095 1,098 26,700
2026/08/05 1,090 1,099 1,090 1,096 41,700
2026/08/04 1,115 1,115 1,091 1,094 37,300
2026/08/03 1,118 1,118 1,100 1,100 51,400
2026/07/31 1,125 1,129 1,118 1,120 33,400
2026/07/30 1,128 1,140 1,121 1,134 35,400
2026/07/29 1,111 1,139 1,110 1,131 52,700
2026/07/28 1,117 1,123 1,110 1,110 24,900
2026/07/27 1,107 1,121 1,107 1,117 19,800
2026/07/24 1,111 1,115 1,103 1,106 21,400
2026/07/23 1,105 1,119 1,104 1,111 13,500
2026/07/22 1,111 1,114 1,104 1,107 26,100
2026/07/21 1,110 1,122 1,110 1,110 25,700
2026/07/17 1,098 1,110 1,096 1,106 26,600
2026/07/16 1,098 1,113 1,090 1,090 33,200
2026/07/15 1,094 1,100 1,091 1,093 22,600
2026/07/14 1,101 1,106 1,092 1,092 27,900
2026/07/13 1,100 1,112 1,095 1,095 22,100
2026/07/10 1,103 1,106 1,094 1,097 24,400
2026/07/09 1,101 1,105 1,095 1,100 20,800
2026/07/08 1,102 1,113 1,100 1,100 28,900
2026/07/07 1,100 1,111 1,100 1,101 22,700
2026/07/06 1,091 1,101 1,090 1,096 35,400
2026/07/03 1,087 1,100 1,081 1,082 41,200
2026/07/02 1,079 1,087 1,077 1,081 34,600
2026/07/01 1,077 1,080 1,068 1,072 24,700
2026/06/30 1,095 1,096 1,067 1,069 41,300
2026/06/29 1,077 1,102 1,077 1,080 47,500
2026/06/26 1,079 1,084 1,069 1,069 33,000
2026/06/25 1,089 1,094 1,077 1,077 23,600
2026/06/24 1,082 1,097 1,081 1,089 18,600
2026/06/23 1,089 1,095 1,082 1,082 24,200
2026/06/22 1,095 1,105 1,089 1,090 26,600
2026/06/19 1,128 1,128 1,082 1,082 83,000
2026/06/18 1,115 1,130 1,114 1,128 35,400
2026/06/17 1,113 1,129 1,113 1,115 24,400
2026/06/16 1,105 1,119 1,097 1,112 32,900
2026/06/15 1,121 1,124 1,102 1,107 27,000
2026/06/12 1,088 1,125 1,088 1,121 137,800
2026/06/11 1,089 1,089 1,075 1,086 17,400
2026/06/10 1,099 1,099 1,079 1,089 37,300
2026/06/09 1,075 1,100 1,075 1,100 74,300
2026/06/08 1,072 1,081 1,068 1,072 29,400
2026/06/05 1,055 1,073 1,055 1,068 42,600
2026/06/04 1,060 1,060 1,048 1,051 23,600
2026/06/03 1,045 1,059 1,041 1,059 24,200
2026/06/02 1,046 1,051 1,038 1,043 21,900
2026/06/01 1,066 1,066 1,043 1,045 43,000
2026/05/29 1,065 1,078 1,064 1,064 28,900
2026/05/28 1,055 1,064 1,049 1,064 35,700
2026/05/27 1,048 1,059 1,046 1,055 23,100
2026/05/26 1,041 1,085 1,037 1,053 74,900
2026/05/25 1,051 1,054 1,038 1,041 31,100
2026/05/22 1,043 1,054 1,042 1,049 18,200
2026/05/21 1,053 1,053 1,042 1,043 18,700
2026/05/20 1,058 1,062 1,043 1,049 29,100
2026/05/19 1,051 1,067 1,050 1,061 43,600
2026/05/18 1,067 1,067 1,043 1,046 40,200
2026/05/15 1,050 1,065 1,046 1,065 27,700
2026/05/14 1,050 1,050 1,043 1,049 16,300
2026/05/13 1,038 1,052 1,038 1,045 30,400
2026/05/12 1,040 1,044 1,034 1,038 24,600
2026/05/11 1,040 1,046 1,036 1,038 34,500
2026/05/08 1,040 1,041 1,029 1,037 37,700
2026/05/07 1,050 1,056 1,036 1,040 39,300
2026/05/01 1,030 1,043 1,027 1,043 27,000
2026/04/30 1,032 1,035 1,028 1,028 38,900
2026/04/28 1,028 1,034 1,024 1,032 136,900
2026/04/27 1,020 1,024 1,016 1,024 55,400
2026/04/24 1,024 1,031 1,011 1,015 81,300
2026/04/23 1,050 1,055 1,016 1,024 147,500
2026/04/22 1,083 1,083 1,044 1,046 123,400
2026/04/21 1,091 1,095 1,082 1,082 25,200
2026/04/20 1,095 1,095 1,086 1,091 21,700
2026/04/17 1,080 1,092 1,080 1,092 23,500
2026/04/16 1,087 1,096 1,075 1,082 38,100
2026/04/15 1,084 1,095 1,079 1,088 45,000
2026/04/14 1,090 1,098 1,081 1,084 34,700
2026/04/13 1,100 1,105 1,086 1,088 36,000
2026/04/10 1,105 1,111 1,101 1,101 24,900
2026/04/09 1,112 1,116 1,104 1,105 32,400
2026/04/08 1,110 1,115 1,102 1,106 44,200
2026/04/07 1,097 1,102 1,092 1,100 22,500
2026/04/06 1,090 1,100 1,088 1,097 30,500
2026/04/03 1,080 1,090 1,080 1,090 26,100
2026/03/27 1,091 1,104 1,089 1,094 73,500
2026/03/26 1,094 1,095 1,086 1,095 31,100
2026/03/25 1,098 1,108 1,098 1,100 34,400
2026/03/24 1,088 1,097 1,081 1,097 30,000
2026/03/23 1,075 1,082 1,064 1,073 82,300
2026/03/19 1,111 1,119 1,064 1,064 114,200
2026/03/18 1,100 1,115 1,100 1,114 26,900
2026/03/17 1,103 1,109 1,100 1,100 24,100
2026/03/16 1,101 1,107 1,092 1,099 26,800
2026/03/13 1,085 1,106 1,085 1,104 85,400
2026/03/12 1,106 1,107 1,093 1,098 50,000
2026/03/11 1,118 1,122 1,110 1,115 29,700
2026/03/10 1,103 1,115 1,103 1,108 29,900
2026/03/09 1,090 1,105 1,079 1,102 62,300
2026/03/06 1,120 1,120 1,093 1,103 81,200
2026/03/05 1,111 1,131 1,111 1,129 52,000
2026/03/04 1,097 1,103 1,081 1,096 77,600
2026/03/03 1,140 1,141 1,100 1,100 100,800
2026/03/02 1,175 1,175 1,150 1,150 68,500
2026/02/27 1,164 1,192 1,164 1,192 77,900
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

このページの先頭へ