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
2020/09/18 1,270 1,306 1,270 1,299 60,400
2020/09/17 1,275 1,280 1,252 1,265 25,000
2020/09/16 1,270 1,279 1,250 1,268 42,100
2020/09/15 1,273 1,273 1,239 1,258 26,800
2020/09/14 1,271 1,278 1,250 1,262 40,100
2020/09/11 1,247 1,277 1,238 1,270 44,900
2020/09/10 1,243 1,257 1,240 1,243 32,700
2020/09/09 1,232 1,247 1,218 1,245 36,300
2020/09/08 1,206 1,243 1,191 1,238 68,000
2020/09/07 1,194 1,208 1,184 1,203 55,200
2020/09/04 1,170 1,198 1,170 1,190 45,900
2020/09/03 1,229 1,230 1,182 1,185 64,700
2020/09/02 1,270 1,270 1,211 1,229 71,100
2020/09/01 1,272 1,289 1,262 1,274 64,100
2020/08/31 1,255 1,312 1,255 1,282 145,200
2020/08/28 1,250 1,282 1,213 1,239 355,900
2020/08/27 1,240 1,289 1,228 1,270 379,800
2020/08/26 1,244 1,247 1,227 1,243 125,700
2020/08/25 1,230 1,263 1,224 1,247 108,200
2020/08/24 1,224 1,237 1,216 1,221 52,100
2020/08/21 1,214 1,226 1,203 1,220 75,300
2020/08/20 1,210 1,218 1,200 1,207 28,800
2020/08/19 1,200 1,210 1,190 1,210 40,900
2020/08/18 1,188 1,211 1,182 1,201 47,000
2020/08/17 1,209 1,231 1,185 1,195 108,300
2020/08/14 1,247 1,261 1,235 1,239 81,700
2020/08/13 1,274 1,280 1,241 1,254 78,300
2020/08/12 1,217 1,250 1,201 1,249 71,900
2020/08/11 1,151 1,217 1,151 1,217 120,000
2020/08/07 1,108 1,150 1,101 1,141 92,900
2020/08/06 1,115 1,117 1,096 1,104 55,700
2020/08/05 1,099 1,107 1,069 1,105 64,500
2020/08/04 1,045 1,120 1,045 1,109 107,700
2020/08/03 1,020 1,052 1,015 1,044 102,800
2020/07/31 1,020 1,058 1,020 1,023 125,200
2020/07/30 1,103 1,117 1,053 1,058 150,900
2020/07/29 1,121 1,132 1,098 1,104 94,400
2020/07/28 1,150 1,155 1,127 1,127 77,300
2020/07/27 1,130 1,166 1,120 1,160 84,500
2020/07/22 1,131 1,138 1,124 1,125 50,900
2020/07/21 1,140 1,154 1,126 1,128 52,000
2020/07/20 1,158 1,161 1,124 1,135 59,000
2020/07/17 1,166 1,167 1,134 1,145 125,200
2020/07/16 1,171 1,244 1,152 1,166 185,400
2020/07/15 1,121 1,155 1,118 1,143 140,900
2020/07/14 1,164 1,166 1,134 1,144 106,000
2020/07/13 1,147 1,201 1,147 1,191 104,100
2020/07/10 1,187 1,187 1,141 1,147 110,900
2020/07/09 1,209 1,215 1,176 1,182 96,600
2020/07/08 1,223 1,254 1,203 1,203 87,400
2020/07/07 1,244 1,246 1,215 1,223 42,800
2020/07/06 1,193 1,256 1,193 1,250 116,600
2020/07/03 1,225 1,249 1,180 1,192 225,500
2020/07/02 1,233 1,258 1,221 1,225 75,200
2020/07/01 1,273 1,283 1,223 1,231 45,000
2020/06/30 1,322 1,329 1,273 1,273 46,800
2020/06/29 1,325 1,333 1,299 1,314 74,400
2020/06/26 1,317 1,346 1,312 1,343 72,600
2020/06/25 1,326 1,342 1,301 1,307 37,500
2020/06/24 1,342 1,347 1,322 1,332 31,600
2020/06/23 1,365 1,365 1,337 1,344 28,400
2020/06/22 1,365 1,372 1,349 1,350 38,900
2020/06/19 1,322 1,379 1,316 1,375 79,200
2020/06/18 1,320 1,331 1,309 1,322 36,400
2020/06/17 1,353 1,368 1,323 1,324 49,500
2020/06/16 1,290 1,354 1,290 1,354 58,700
2020/06/15 1,350 1,350 1,271 1,271 65,600
2020/06/12 1,328 1,375 1,312 1,355 91,700
2020/06/11 1,390 1,393 1,365 1,371 46,600
2020/06/10 1,430 1,432 1,394 1,398 36,900
2020/06/09 1,447 1,454 1,432 1,440 33,300
2020/06/08 1,439 1,449 1,430 1,449 33,400
2020/06/05 1,406 1,431 1,396 1,430 36,800
2020/06/04 1,415 1,426 1,388 1,410 54,100
2020/06/03 1,423 1,428 1,400 1,419 28,800
2020/06/02 1,405 1,436 1,404 1,419 36,000
2020/06/01 1,410 1,417 1,378 1,402 34,100
2020/05/29 1,420 1,439 1,405 1,410 49,600
2020/05/28 1,433 1,451 1,418 1,433 44,300
2020/05/27 1,445 1,445 1,408 1,430 41,700
2020/05/26 1,450 1,466 1,431 1,445 54,700
2020/05/25 1,361 1,425 1,361 1,424 46,400
2020/05/22 1,359 1,359 1,330 1,349 30,400
2020/05/21 1,364 1,375 1,343 1,348 39,600
2020/05/20 1,318 1,365 1,312 1,364 44,200
2020/05/19 1,324 1,324 1,290 1,315 25,000
2020/05/18 1,301 1,317 1,276 1,294 46,200
2020/05/15 1,299 1,315 1,280 1,300 40,600
2020/05/14 1,321 1,322 1,293 1,299 34,200
2020/05/13 1,311 1,317 1,286 1,316 37,600
2020/05/12 1,333 1,333 1,300 1,308 34,000
2020/05/11 1,245 1,327 1,240 1,327 77,000
2020/05/08 1,159 1,218 1,159 1,217 49,000
2020/05/07 1,144 1,154 1,134 1,152 31,300
2020/05/01 1,195 1,195 1,137 1,144 50,300
2020/04/30 1,194 1,216 1,167 1,211 66,500
2020/04/28 1,137 1,173 1,129 1,164 38,300
2020/04/27 1,130 1,150 1,124 1,137 32,000
2020/04/24 1,149 1,153 1,120 1,123 34,600
2020/04/23 1,139 1,166 1,131 1,158 49,500
2020/04/22 1,120 1,141 1,113 1,118 47,200
2020/04/21 1,197 1,197 1,129 1,143 56,500
2020/04/20 1,168 1,210 1,156 1,204 94,600
2020/04/17 1,147 1,186 1,141 1,168 88,600
2020/04/16 1,058 1,120 1,047 1,117 61,500
2020/04/15 1,078 1,080 1,043 1,058 81,300
2020/04/14 1,016 1,053 1,015 1,038 67,200
2020/04/13 1,059 1,066 1,029 1,032 91,000
2020/04/10 1,104 1,118 1,046 1,089 89,100
2020/04/09 1,125 1,137 1,062 1,091 112,300
2020/04/08 1,012 1,130 994 1,125 203,500
2020/04/07 1,000 1,040 951 1,008 214,800
2020/04/06 849 996 834 942 385,100
2020/04/03 975 991 886 894 255,200
2020/04/02 1,017 1,032 982 986 100,100
2020/04/01 1,064 1,078 1,025 1,025 104,100
2020/03/31 1,090 1,154 1,076 1,080 99,700
2020/03/30 1,152 1,169 1,063 1,095 126,900
2020/03/27 1,201 1,219 1,155 1,182 101,200
2020/03/26 1,202 1,221 1,177 1,203 70,700
2020/03/25 1,258 1,264 1,221 1,262 63,200
2020/03/24 1,248 1,276 1,202 1,234 54,700
2020/03/23 1,250 1,290 1,204 1,251 69,500
2020/03/19 1,165 1,293 1,138 1,293 114,000
2020/03/18 1,084 1,148 1,081 1,105 62,500
2020/03/17 962 1,059 953 1,054 80,800
2020/03/16 997 1,044 993 1,004 61,500
2020/03/13 980 1,041 953 993 111,500
2020/03/12 1,109 1,129 1,064 1,069 91,700
2020/03/11 1,207 1,219 1,141 1,144 69,000
2020/03/10 1,097 1,187 1,076 1,185 98,700
2020/03/09 1,160 1,194 1,146 1,157 96,100
2020/03/06 1,268 1,268 1,215 1,219 65,700
2020/03/05 1,317 1,317 1,270 1,279 67,000
2020/03/04 1,292 1,319 1,286 1,303 66,900
2020/03/03 1,404 1,417 1,307 1,309 77,900
2020/03/02 1,317 1,417 1,315 1,384 76,600
2020/02/28 1,337 1,410 1,330 1,347 121,700
2020/02/27 1,516 1,516 1,446 1,457 306,600
2020/02/26 1,560 1,569 1,534 1,538 237,000
2020/02/25 1,561 1,597 1,553 1,575 115,500
2020/02/21 1,615 1,624 1,609 1,609 37,500
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

このページの先頭へ