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

大庄の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/02/20 1,631 1,638 1,626 1,626 35,300
2020/02/19 1,610 1,636 1,608 1,630 29,400
2020/02/18 1,630 1,631 1,614 1,616 39,300
2020/02/17 1,658 1,658 1,633 1,634 49,000
2020/02/14 1,684 1,684 1,667 1,671 30,200
2020/02/13 1,674 1,687 1,669 1,687 29,900
2020/02/12 1,685 1,686 1,674 1,676 15,400
2020/02/10 1,668 1,674 1,666 1,674 32,300
2020/02/07 1,680 1,680 1,666 1,675 39,200
2020/02/06 1,681 1,688 1,673 1,680 47,900
2020/02/05 1,682 1,682 1,668 1,668 58,100
2020/02/04 1,641 1,683 1,641 1,680 27,600
2020/02/03 1,632 1,648 1,630 1,644 53,800
2020/01/31 1,642 1,668 1,642 1,650 33,600
2020/01/30 1,645 1,656 1,642 1,651 18,800
2020/01/29 1,637 1,659 1,636 1,653 37,800
2020/01/28 1,630 1,645 1,622 1,636 53,800
2020/01/27 1,645 1,651 1,639 1,646 22,600
2020/01/24 1,665 1,665 1,656 1,656 11,000
2020/01/23 1,662 1,668 1,659 1,661 11,600
2020/01/22 1,667 1,668 1,662 1,662 32,900
2020/01/21 1,674 1,677 1,664 1,665 30,100
2020/01/20 1,659 1,674 1,659 1,662 24,100
2020/01/17 1,659 1,664 1,653 1,661 38,200
2020/01/16 1,651 1,658 1,650 1,650 12,800
2020/01/15 1,650 1,665 1,650 1,655 57,100
2020/01/14 1,683 1,683 1,664 1,665 26,400
2020/01/10 1,695 1,696 1,673 1,679 66,100
2020/01/09 1,696 1,698 1,680 1,690 40,600
2020/01/08 1,685 1,686 1,662 1,680 21,600
2020/01/07 1,662 1,698 1,660 1,685 19,000
2020/01/06 1,668 1,672 1,660 1,663 25,200
2019/12/30 1,690 1,690 1,663 1,679 23,300
2019/12/27 1,660 1,696 1,660 1,694 26,900
2019/12/26 1,649 1,660 1,642 1,660 22,900
2019/12/25 1,639 1,653 1,639 1,646 12,300
2019/12/24 1,637 1,650 1,637 1,647 7,300
2019/12/23 1,648 1,649 1,637 1,643 9,300
2019/12/20 1,656 1,657 1,647 1,648 17,700
2019/12/19 1,647 1,657 1,644 1,650 16,300
2019/12/18 1,649 1,649 1,640 1,646 11,200
2019/12/17 1,645 1,649 1,635 1,649 13,000
2019/12/16 1,616 1,651 1,615 1,645 47,000
2019/12/13 1,618 1,619 1,609 1,615 19,700
2019/12/12 1,615 1,615 1,604 1,606 10,000
2019/12/11 1,611 1,615 1,607 1,615 6,900
2019/12/10 1,616 1,616 1,608 1,611 9,900
2019/12/09 1,610 1,611 1,603 1,606 11,500
2019/12/06 1,605 1,610 1,601 1,605 10,200
2019/12/05 1,612 1,613 1,604 1,609 9,100
2019/12/04 1,596 1,615 1,595 1,613 15,500
2019/12/03 1,600 1,608 1,596 1,602 10,900
2019/12/02 1,600 1,608 1,600 1,605 8,800
2019/11/29 1,601 1,603 1,592 1,599 16,100
2019/11/28 1,606 1,609 1,598 1,609 6,900
2019/11/27 1,587 1,610 1,587 1,605 18,500
2019/11/26 1,609 1,615 1,590 1,590 17,400
2019/11/25 1,614 1,617 1,611 1,612 6,600
2019/11/22 1,618 1,618 1,606 1,606 11,600
2019/11/21 1,610 1,618 1,596 1,618 8,400
2019/11/20 1,608 1,610 1,595 1,601 11,900
2019/11/19 1,601 1,609 1,601 1,608 6,100
2019/11/18 1,600 1,604 1,593 1,601 10,700
2019/11/15 1,599 1,612 1,599 1,600 11,300
2019/11/14 1,596 1,609 1,593 1,595 12,200
2019/11/13 1,595 1,607 1,595 1,596 18,700
2019/11/12 1,600 1,600 1,594 1,598 13,800
2019/11/11 1,592 1,600 1,590 1,599 20,200
2019/11/08 1,595 1,597 1,586 1,592 18,300
2019/11/07 1,591 1,595 1,588 1,595 11,000
2019/11/06 1,593 1,600 1,587 1,590 24,600
2019/11/05 1,600 1,600 1,590 1,600 28,000
2019/11/01 1,595 1,596 1,584 1,596 13,900
2019/10/31 1,610 1,617 1,594 1,595 16,200
2019/10/30 1,590 1,608 1,585 1,608 25,800
2019/10/29 1,600 1,605 1,590 1,590 11,200
2019/10/28 1,599 1,604 1,592 1,593 8,100
2019/10/25 1,595 1,603 1,588 1,596 10,300
2019/10/24 1,589 1,597 1,586 1,590 10,000
2019/10/23 1,593 1,593 1,583 1,589 9,000
2019/10/21 1,600 1,600 1,590 1,594 8,700
2019/10/18 1,588 1,601 1,580 1,584 11,000
2019/10/17 1,614 1,617 1,587 1,588 25,200
2019/10/16 1,616 1,629 1,601 1,614 29,200
2019/10/15 1,616 1,626 1,616 1,624 17,900
2019/10/11 1,609 1,613 1,596 1,613 13,300
2019/10/10 1,625 1,625 1,607 1,613 9,800
2019/10/09 1,615 1,625 1,606 1,625 11,200
2019/10/08 1,618 1,624 1,612 1,618 16,100
2019/10/07 1,615 1,618 1,604 1,618 13,200
2019/10/04 1,600 1,612 1,590 1,612 9,600
2019/10/03 1,604 1,604 1,590 1,602 10,600
2019/10/02 1,590 1,615 1,590 1,608 17,500
2019/10/01 1,576 1,597 1,576 1,590 9,000
2019/09/30 1,582 1,584 1,569 1,570 12,400
2019/09/27 1,602 1,602 1,581 1,596 13,100
2019/09/26 1,612 1,614 1,596 1,605 22,200
2019/09/25 1,610 1,610 1,600 1,609 8,300
2019/09/24 1,603 1,614 1,601 1,610 19,500
2019/09/20 1,609 1,618 1,607 1,611 17,500
2019/09/19 1,592 1,611 1,592 1,611 40,800
2019/09/18 1,598 1,599 1,589 1,596 12,200
2019/09/17 1,588 1,600 1,584 1,594 16,000
2019/09/13 1,590 1,596 1,581 1,595 32,900
2019/09/12 1,577 1,592 1,575 1,584 22,700
2019/09/11 1,568 1,576 1,558 1,575 18,800
2019/09/10 1,571 1,571 1,558 1,562 14,800
2019/09/09 1,556 1,573 1,556 1,573 13,700
2019/09/06 1,572 1,572 1,555 1,555 11,000
2019/09/05 1,567 1,575 1,557 1,565 21,700
2019/09/04 1,556 1,569 1,556 1,560 11,900
2019/09/03 1,552 1,572 1,551 1,564 21,100
2019/09/02 1,575 1,584 1,562 1,568 19,600
2019/08/30 1,563 1,578 1,557 1,575 29,400
2019/08/29 1,580 1,582 1,547 1,566 198,500
2019/08/28 1,588 1,607 1,585 1,600 221,600
2019/08/27 1,602 1,612 1,595 1,595 61,000
2019/08/26 1,595 1,608 1,595 1,602 41,600
2019/08/23 1,611 1,613 1,600 1,609 20,300
2019/08/22 1,618 1,622 1,609 1,614 18,700
2019/08/21 1,612 1,620 1,612 1,618 9,000
2019/08/20 1,605 1,624 1,596 1,624 18,500
2019/08/19 1,592 1,603 1,592 1,601 30,100
2019/08/16 1,596 1,603 1,592 1,595 9,800
2019/08/15 1,585 1,602 1,582 1,602 16,400
2019/08/14 1,591 1,605 1,589 1,600 19,800
2019/08/13 1,594 1,594 1,582 1,592 25,800
2019/08/09 1,613 1,616 1,595 1,599 26,000
2019/08/08 1,628 1,628 1,608 1,608 36,500
2019/08/07 1,615 1,632 1,615 1,626 114,700
2019/08/06 1,585 1,624 1,580 1,624 21,900
2019/08/05 1,606 1,614 1,596 1,614 40,300
2019/08/02 1,611 1,624 1,603 1,614 29,600
2019/08/01 1,609 1,629 1,609 1,628 14,200
2019/07/31 1,636 1,638 1,623 1,623 12,900
2019/07/30 1,633 1,640 1,630 1,638 15,300
2019/07/29 1,616 1,635 1,609 1,633 22,700
2019/07/26 1,613 1,616 1,604 1,616 9,200
2019/07/25 1,598 1,620 1,597 1,611 12,400
2019/07/24 1,602 1,604 1,593 1,598 13,700
2019/07/23 1,596 1,604 1,588 1,602 8,100
2019/07/22 1,608 1,612 1,592 1,596 9,600
2019/07/19 1,590 1,606 1,588 1,597 13,700
2019/07/18 1,622 1,624 1,592 1,592 24,400
2019/07/17 1,631 1,632 1,618 1,623 13,700
2019/07/16 1,615 1,631 1,615 1,631 17,100
2019/07/12 1,619 1,619 1,610 1,619 9,100
2019/07/11 1,610 1,612 1,602 1,607 8,300
2019/07/10 1,594 1,610 1,591 1,599 18,100
2019/07/09 1,601 1,619 1,601 1,603 7,600
2019/07/08 1,619 1,619 1,598 1,604 11,100
2019/07/05 1,618 1,619 1,597 1,619 30,800
2019/07/04 1,606 1,624 1,603 1,615 19,400
2019/07/03 1,581 1,610 1,581 1,595 17,700
2019/07/02 1,570 1,585 1,562 1,583 12,800
2019/07/01 1,562 1,569 1,556 1,557 17,700
2019/06/28 1,560 1,574 1,557 1,557 12,000
2019/06/27 1,552 1,562 1,550 1,559 6,200
2019/06/26 1,551 1,562 1,547 1,551 9,500
2019/06/25 1,566 1,584 1,556 1,558 8,800
2019/06/24 1,580 1,580 1,571 1,571 5,400
2019/06/21 1,585 1,585 1,573 1,579 12,300
2019/06/20 1,578 1,587 1,578 1,586 8,600
2019/06/19 1,560 1,574 1,558 1,573 9,400
2019/06/18 1,584 1,584 1,555 1,555 11,800
2019/06/17 1,577 1,587 1,576 1,577 8,700
2019/06/14 1,563 1,586 1,563 1,586 12,000
2019/06/13 1,582 1,583 1,562 1,563 10,800
2019/06/12 1,576 1,588 1,570 1,582 12,900
2019/06/11 1,576 1,579 1,570 1,577 13,000
2019/06/10 1,583 1,589 1,576 1,580 11,400
2019/06/07 1,581 1,581 1,568 1,581 5,700
2019/06/06 1,564 1,581 1,564 1,571 8,300
2019/06/05 1,550 1,579 1,550 1,579 20,200
2019/06/04 1,532 1,547 1,525 1,547 9,000
2019/06/03 1,536 1,543 1,521 1,532 8,400
2019/05/31 1,552 1,562 1,532 1,543 9,500
2019/05/30 1,567 1,567 1,536 1,543 16,600
2019/05/29 1,584 1,598 1,557 1,567 20,100
2019/05/28 1,620 1,620 1,583 1,584 22,800
2019/05/27 1,608 1,619 1,602 1,619 15,500
2019/05/24 1,583 1,598 1,579 1,598 12,200
2019/05/23 1,575 1,583 1,569 1,583 11,400
2019/05/22 1,580 1,580 1,570 1,575 7,600
2019/05/21 1,577 1,583 1,568 1,576 8,500
2019/05/20 1,571 1,577 1,567 1,577 11,700
2019/05/17 1,552 1,568 1,552 1,564 10,600
2019/05/16 1,556 1,558 1,544 1,552 8,200
2019/05/15 1,557 1,558 1,539 1,550 8,300
2019/05/14 1,528 1,545 1,512 1,545 12,000
2019/05/13 1,559 1,560 1,535 1,536 12,700
2019/05/10 1,543 1,560 1,541 1,552 17,800
2019/05/09 1,547 1,552 1,532 1,542 13,400
2019/05/08 1,555 1,564 1,543 1,564 14,500
2019/05/07 1,561 1,573 1,547 1,557 16,600
2019/04/26 1,568 1,570 1,554 1,561 12,300
2019/04/25 1,561 1,574 1,552 1,568 19,300
2019/04/24 1,557 1,562 1,544 1,554 15,500
2019/04/23 1,540 1,558 1,539 1,558 18,300
2019/04/22 1,511 1,540 1,510 1,540 11,600
2019/04/19 1,534 1,542 1,513 1,522 9,400
2019/04/18 1,541 1,546 1,522 1,534 12,700
2019/04/17 1,531 1,539 1,524 1,535 9,900
2019/04/16 1,548 1,560 1,542 1,548 14,900
2019/04/15 1,502 1,558 1,502 1,550 38,700
2019/04/12 1,500 1,508 1,488 1,502 9,600
2019/04/11 1,475 1,505 1,475 1,505 10,200
2019/04/10 1,479 1,486 1,473 1,478 17,100
2019/04/09 1,505 1,507 1,477 1,490 25,300
2019/04/08 1,528 1,528 1,507 1,510 10,100
2019/04/05 1,514 1,530 1,512 1,529 26,500
2019/04/04 1,530 1,540 1,522 1,540 8,500
2019/04/03 1,516 1,529 1,514 1,529 8,900
2019/04/02 1,530 1,530 1,515 1,529 9,200
2019/04/01 1,506 1,536 1,506 1,527 18,700
2019/03/29 1,510 1,515 1,502 1,502 10,800
2019/03/28 1,533 1,533 1,504 1,504 21,400
2019/03/27 1,538 1,547 1,536 1,542 20,500
2019/03/26 1,509 1,541 1,509 1,541 32,600
2019/03/25 1,522 1,524 1,506 1,509 18,100
2019/03/22 1,524 1,536 1,520 1,536 17,600
2019/03/20 1,530 1,543 1,527 1,531 16,400
2019/03/19 1,537 1,542 1,520 1,539 11,200
2019/03/18 1,527 1,542 1,520 1,542 25,100
2019/03/15 1,519 1,536 1,498 1,498 25,700
2019/03/14 1,524 1,532 1,521 1,524 9,400
2019/03/13 1,531 1,536 1,513 1,527 12,300
2019/03/12 1,516 1,538 1,516 1,533 16,500
2019/03/11 1,512 1,517 1,507 1,516 12,400
2019/03/08 1,523 1,526 1,507 1,512 18,300
2019/03/07 1,530 1,540 1,523 1,540 19,700
2019/03/06 1,511 1,529 1,510 1,529 17,600
2019/03/05 1,526 1,526 1,509 1,515 20,100
2019/03/04 1,534 1,540 1,519 1,526 22,400
2019/03/01 1,516 1,530 1,513 1,527 39,900
2019/02/28 1,525 1,525 1,510 1,511 20,500
2019/02/27 1,510 1,525 1,510 1,522 32,300
2019/02/26 1,532 1,539 1,517 1,517 171,100
2019/02/25 1,545 1,564 1,545 1,561 258,000
2019/02/22 1,531 1,558 1,527 1,557 48,600
2019/02/21 1,563 1,569 1,541 1,541 43,900
2019/02/20 1,573 1,580 1,552 1,563 60,400
2019/02/19 1,580 1,583 1,573 1,577 16,700
2019/02/18 1,570 1,578 1,567 1,578 32,800
2019/02/15 1,563 1,563 1,553 1,560 17,100
2019/02/14 1,560 1,565 1,557 1,565 27,300
2019/02/13 1,547 1,564 1,541 1,561 26,400
2019/02/12 1,529 1,538 1,524 1,538 20,000
2019/02/08 1,520 1,528 1,512 1,522 17,600
2019/02/07 1,535 1,536 1,521 1,527 26,500
2019/02/06 1,541 1,541 1,527 1,535 17,200
2019/02/05 1,535 1,543 1,531 1,541 18,500
2019/02/04 1,515 1,534 1,515 1,534 21,000
2019/02/01 1,500 1,510 1,500 1,504 18,000
2019/01/31 1,506 1,517 1,493 1,506 29,400
2019/01/30 1,528 1,528 1,506 1,506 28,700
2019/01/29 1,550 1,550 1,525 1,531 56,100
2019/01/28 1,571 1,571 1,545 1,551 27,200
2019/01/25 1,579 1,590 1,567 1,577 28,600
2019/01/24 1,567 1,575 1,557 1,571 17,500
2019/01/23 1,566 1,569 1,553 1,564 42,300
2019/01/22 1,589 1,589 1,558 1,567 51,100
2019/01/21 1,596 1,596 1,571 1,576 14,400
2019/01/18 1,572 1,597 1,571 1,573 12,100
2019/01/17 1,575 1,586 1,557 1,572 16,500
2019/01/16 1,560 1,585 1,551 1,562 22,400
2019/01/15 1,559 1,568 1,541 1,560 26,300
2019/01/11 1,573 1,579 1,555 1,564 24,300
2019/01/10 1,566 1,605 1,563 1,592 33,100
2019/01/09 1,566 1,582 1,562 1,566 16,100
2019/01/08 1,580 1,587 1,564 1,571 17,600
2019/01/07 1,582 1,589 1,561 1,579 24,300
2019/01/04 1,511 1,555 1,489 1,550 17,400
2018/12/28 1,546 1,549 1,513 1,542 18,200
2018/12/27 1,548 1,560 1,506 1,560 21,300
2018/12/26 1,376 1,475 1,376 1,448 31,500
2018/12/25 1,342 1,410 1,342 1,368 61,400
2018/12/21 1,516 1,541 1,451 1,486 53,600
2018/12/20 1,604 1,607 1,542 1,543 33,200
2018/12/19 1,610 1,622 1,605 1,612 15,500
2018/12/18 1,619 1,640 1,612 1,612 15,200
2018/12/17 1,620 1,632 1,612 1,632 15,900
2018/12/14 1,624 1,626 1,617 1,624 21,100
2018/12/13 1,613 1,626 1,611 1,623 15,100
2018/12/12 1,611 1,620 1,607 1,607 20,000
2018/12/11 1,641 1,645 1,603 1,603 21,000
2018/12/10 1,657 1,658 1,640 1,642 20,900
2018/12/07 1,650 1,676 1,648 1,673 23,300
2018/12/06 1,664 1,670 1,641 1,651 33,700
2018/12/05 1,680 1,690 1,669 1,680 27,200
2018/12/04 1,691 1,707 1,684 1,691 20,100
2018/12/03 1,703 1,715 1,701 1,701 13,900
2018/11/30 1,696 1,718 1,695 1,718 18,700
2018/11/29 1,715 1,719 1,700 1,702 12,800
2018/11/28 1,717 1,717 1,706 1,714 7,700
2018/11/27 1,699 1,717 1,698 1,715 10,400
2018/11/26 1,700 1,711 1,700 1,708 13,300
2018/11/22 1,661 1,715 1,661 1,714 20,600
2018/11/21 1,655 1,678 1,655 1,673 7,400
2018/11/20 1,660 1,689 1,658 1,689 10,800

このページの先頭へ