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
2016/12/30 1,571 1,594 1,571 1,591 26,200
2016/12/29 1,562 1,579 1,559 1,572 27,200
2016/12/28 1,560 1,580 1,559 1,580 17,900
2016/12/27 1,559 1,563 1,555 1,558 16,300
2016/12/26 1,551 1,567 1,551 1,559 19,400
2016/12/22 1,560 1,569 1,555 1,558 20,300
2016/12/21 1,578 1,578 1,561 1,561 16,300
2016/12/20 1,579 1,581 1,571 1,577 14,600
2016/12/19 1,581 1,585 1,577 1,581 15,500
2016/12/16 1,576 1,585 1,576 1,581 18,200
2016/12/15 1,567 1,578 1,567 1,576 20,500
2016/12/14 1,571 1,575 1,570 1,575 8,600
2016/12/13 1,567 1,577 1,566 1,576 20,800
2016/12/12 1,559 1,567 1,551 1,567 18,200
2016/12/09 1,539 1,562 1,538 1,561 21,100
2016/12/08 1,558 1,566 1,546 1,552 23,200
2016/12/07 1,548 1,555 1,542 1,555 14,000
2016/12/06 1,546 1,546 1,538 1,541 12,800
2016/12/05 1,544 1,546 1,538 1,538 13,400
2016/12/02 1,550 1,550 1,541 1,544 9,500
2016/12/01 1,549 1,555 1,545 1,549 15,300
2016/11/30 1,541 1,548 1,539 1,544 12,300
2016/11/29 1,535 1,545 1,530 1,545 16,200
2016/11/28 1,527 1,535 1,523 1,535 20,400
2016/11/25 1,518 1,527 1,517 1,524 17,800
2016/11/24 1,520 1,521 1,513 1,521 6,600
2016/11/22 1,507 1,518 1,506 1,514 10,300
2016/11/21 1,513 1,518 1,508 1,518 14,800
2016/11/18 1,515 1,515 1,509 1,511 10,400
2016/11/17 1,505 1,513 1,504 1,512 7,600
2016/11/16 1,505 1,516 1,502 1,516 8,000
2016/11/15 1,508 1,509 1,497 1,498 16,700
2016/11/14 1,515 1,521 1,512 1,515 9,300
2016/11/11 1,533 1,533 1,508 1,512 20,600
2016/11/10 1,530 1,533 1,518 1,531 19,500
2016/11/09 1,526 1,529 1,489 1,496 21,500
2016/11/08 1,525 1,526 1,515 1,526 5,800
2016/11/07 1,514 1,525 1,507 1,525 13,100
2016/11/04 1,503 1,517 1,502 1,514 19,100
2016/11/02 1,524 1,530 1,518 1,524 11,700
2016/11/01 1,528 1,535 1,525 1,534 9,700
2016/10/31 1,525 1,536 1,521 1,534 13,100
2016/10/28 1,534 1,534 1,515 1,525 20,100
2016/10/27 1,525 1,533 1,524 1,528 8,700
2016/10/26 1,520 1,532 1,517 1,527 12,600
2016/10/25 1,530 1,533 1,512 1,530 10,700
2016/10/24 1,507 1,534 1,507 1,529 10,200
2016/10/21 1,528 1,534 1,519 1,524 12,600
2016/10/20 1,523 1,529 1,521 1,528 9,900
2016/10/19 1,519 1,530 1,519 1,523 9,800
2016/10/18 1,526 1,530 1,520 1,528 8,000
2016/10/17 1,513 1,526 1,508 1,523 16,000
2016/10/14 1,536 1,543 1,526 1,527 10,500
2016/10/13 1,544 1,550 1,525 1,545 18,900
2016/10/12 1,531 1,542 1,504 1,534 10,300
2016/10/11 1,545 1,547 1,530 1,545 7,900
2016/10/07 1,548 1,550 1,522 1,543 11,400
2016/10/06 1,548 1,550 1,543 1,549 15,600
2016/10/05 1,542 1,546 1,533 1,544 20,300
2016/10/04 1,522 1,548 1,519 1,548 29,900
2016/10/03 1,513 1,521 1,510 1,521 13,700
2016/09/30 1,516 1,521 1,506 1,515 10,300
2016/09/29 1,519 1,521 1,513 1,517 12,200
2016/09/28 1,518 1,519 1,509 1,517 9,300
2016/09/27 1,499 1,519 1,494 1,518 30,200
2016/09/26 1,505 1,508 1,500 1,504 9,500
2016/09/23 1,505 1,510 1,499 1,509 18,900
2016/09/21 1,490 1,505 1,489 1,504 13,100
2016/09/20 1,495 1,501 1,491 1,499 22,500
2016/09/16 1,497 1,499 1,485 1,485 22,700
2016/09/15 1,480 1,492 1,477 1,490 8,500
2016/09/14 1,491 1,493 1,480 1,482 8,100
2016/09/13 1,487 1,496 1,484 1,492 17,600
2016/09/12 1,461 1,485 1,461 1,481 17,200
2016/09/09 1,477 1,478 1,462 1,472 18,400
2016/09/08 1,490 1,490 1,480 1,482 10,800
2016/09/07 1,481 1,494 1,477 1,492 23,000
2016/09/06 1,455 1,481 1,455 1,476 16,900
2016/09/05 1,464 1,464 1,451 1,454 17,700
2016/09/02 1,444 1,460 1,443 1,459 12,600
2016/09/01 1,451 1,456 1,440 1,443 22,700
2016/08/31 1,466 1,466 1,445 1,445 30,900
2016/08/30 1,465 1,469 1,460 1,466 16,800
2016/08/29 1,474 1,482 1,459 1,474 116,500
2016/08/26 1,510 1,510 1,491 1,493 250,700
2016/08/25 1,516 1,516 1,502 1,512 50,800
2016/08/24 1,500 1,512 1,500 1,510 24,800
2016/08/23 1,502 1,511 1,501 1,503 48,900
2016/08/22 1,483 1,525 1,483 1,520 32,800
2016/08/19 1,489 1,493 1,482 1,487 23,800
2016/08/18 1,487 1,498 1,486 1,491 17,400
2016/08/17 1,500 1,505 1,488 1,497 45,700
2016/08/16 1,508 1,510 1,504 1,504 19,600
2016/08/15 1,509 1,515 1,507 1,508 14,300
2016/08/12 1,506 1,514 1,506 1,509 13,700
2016/08/10 1,505 1,514 1,504 1,514 9,700
2016/08/09 1,515 1,517 1,504 1,506 18,000
2016/08/08 1,525 1,525 1,515 1,520 17,600
2016/08/05 1,529 1,529 1,520 1,525 12,600
2016/08/04 1,538 1,542 1,520 1,530 14,800
2016/08/03 1,539 1,547 1,536 1,537 15,400
2016/08/02 1,535 1,548 1,535 1,548 17,600
2016/08/01 1,541 1,549 1,536 1,543 10,300
2016/07/29 1,543 1,555 1,536 1,550 11,000
2016/07/28 1,546 1,554 1,536 1,554 9,400
2016/07/27 1,558 1,558 1,547 1,553 8,300
2016/07/26 1,547 1,560 1,535 1,557 10,800
2016/07/25 1,548 1,548 1,535 1,548 8,900
2016/07/22 1,540 1,553 1,537 1,550 6,800
2016/07/21 1,556 1,560 1,541 1,548 11,000
2016/07/20 1,542 1,554 1,542 1,554 9,700
2016/07/19 1,520 1,550 1,520 1,543 15,100
2016/07/15 1,529 1,532 1,518 1,518 15,400
2016/07/14 1,505 1,558 1,505 1,530 30,100
2016/07/13 1,559 1,569 1,557 1,569 17,800
2016/07/12 1,549 1,560 1,543 1,556 22,600
2016/07/11 1,537 1,549 1,533 1,549 18,300
2016/07/08 1,531 1,534 1,527 1,527 8,700
2016/07/07 1,520 1,533 1,520 1,531 12,700
2016/07/06 1,520 1,532 1,520 1,532 13,700
2016/07/05 1,530 1,530 1,520 1,530 14,700
2016/07/04 1,503 1,529 1,503 1,529 13,900
2016/07/01 1,524 1,530 1,501 1,511 26,900
2016/06/30 1,514 1,520 1,514 1,516 9,600
2016/06/29 1,502 1,520 1,502 1,516 7,400
2016/06/28 1,472 1,519 1,471 1,508 17,600
2016/06/27 1,460 1,511 1,459 1,489 19,300
2016/06/24 1,516 1,519 1,435 1,459 34,600
2016/06/23 1,509 1,516 1,500 1,516 5,700
2016/06/22 1,510 1,519 1,499 1,519 9,600
2016/06/21 1,498 1,510 1,493 1,510 7,600
2016/06/20 1,514 1,520 1,504 1,510 11,500
2016/06/17 1,484 1,506 1,482 1,506 14,000
2016/06/16 1,486 1,504 1,478 1,479 14,700
2016/06/15 1,490 1,513 1,486 1,507 13,600
2016/06/14 1,500 1,504 1,490 1,496 18,300
2016/06/13 1,513 1,516 1,502 1,502 17,800
2016/06/10 1,525 1,525 1,504 1,517 22,300
2016/06/09 1,514 1,520 1,506 1,515 6,100
2016/06/08 1,519 1,520 1,512 1,520 11,300
2016/06/07 1,519 1,519 1,515 1,519 5,400
2016/06/06 1,519 1,519 1,511 1,519 15,300
2016/06/03 1,500 1,519 1,500 1,519 8,100
2016/06/02 1,512 1,512 1,500 1,502 8,900
2016/06/01 1,508 1,518 1,508 1,511 9,700
2016/05/31 1,510 1,520 1,508 1,514 23,700
2016/05/30 1,499 1,508 1,494 1,508 14,000
2016/05/27 1,500 1,500 1,490 1,497 5,800
2016/05/26 1,498 1,500 1,495 1,500 10,300
2016/05/25 1,490 1,496 1,485 1,494 5,100
2016/05/24 1,478 1,489 1,477 1,482 6,500
2016/05/23 1,478 1,487 1,472 1,482 8,700
2016/05/20 1,472 1,479 1,467 1,479 6,200
2016/05/19 1,455 1,481 1,454 1,472 12,600
2016/05/18 1,455 1,464 1,445 1,457 10,600
2016/05/17 1,441 1,453 1,441 1,453 6,000
2016/05/16 1,440 1,452 1,440 1,441 7,400
2016/05/13 1,448 1,455 1,435 1,444 10,700
2016/05/12 1,437 1,450 1,430 1,448 11,200
2016/05/11 1,460 1,467 1,437 1,447 18,300
2016/05/10 1,437 1,459 1,435 1,459 20,400
2016/05/09 1,441 1,449 1,424 1,435 9,600
2016/05/06 1,461 1,461 1,421 1,437 25,600
2016/05/02 1,401 1,433 1,401 1,431 22,000
2016/04/28 1,420 1,458 1,406 1,407 36,500
2016/04/27 1,412 1,438 1,407 1,409 52,900
2016/04/26 1,412 1,419 1,408 1,419 19,900
2016/04/25 1,435 1,435 1,412 1,416 16,700
2016/04/22 1,441 1,442 1,420 1,438 20,700
2016/04/21 1,450 1,468 1,431 1,458 19,400
2016/04/20 1,431 1,450 1,431 1,441 14,600
2016/04/19 1,415 1,437 1,415 1,431 14,100
2016/04/18 1,405 1,425 1,404 1,410 19,800
2016/04/15 1,447 1,447 1,420 1,435 22,400
2016/04/14 1,480 1,480 1,432 1,450 38,800
2016/04/13 1,463 1,489 1,463 1,486 9,100
2016/04/12 1,483 1,489 1,469 1,470 16,300
2016/04/11 1,490 1,500 1,472 1,500 15,800
2016/04/08 1,494 1,498 1,462 1,482 27,300
2016/04/07 1,487 1,508 1,484 1,499 18,000
2016/04/06 1,467 1,498 1,460 1,484 15,500
2016/04/05 1,491 1,491 1,453 1,470 24,600
2016/04/04 1,463 1,502 1,462 1,498 21,100
2016/04/01 1,496 1,497 1,454 1,468 30,600
2016/03/31 1,500 1,508 1,490 1,499 25,500
2016/03/30 1,488 1,499 1,488 1,496 18,000
2016/03/29 1,478 1,489 1,474 1,489 10,100
2016/03/28 1,468 1,489 1,460 1,489 23,600
2016/03/25 1,467 1,474 1,440 1,468 17,000
2016/03/24 1,464 1,474 1,436 1,471 17,300
2016/03/23 1,487 1,494 1,435 1,449 32,100
2016/03/22 1,479 1,490 1,469 1,487 24,200
2016/03/18 1,480 1,481 1,456 1,479 15,700
2016/03/17 1,476 1,486 1,462 1,479 30,200
2016/03/16 1,445 1,470 1,441 1,462 20,500
2016/03/15 1,431 1,454 1,431 1,443 24,400
2016/03/14 1,427 1,438 1,424 1,431 21,400
2016/03/11 1,418 1,418 1,395 1,418 23,900
2016/03/10 1,410 1,417 1,405 1,415 27,300
2016/03/09 1,398 1,405 1,388 1,404 25,300
2016/03/08 1,400 1,401 1,378 1,398 20,400
2016/03/07 1,389 1,399 1,380 1,390 34,900
2016/03/04 1,383 1,384 1,372 1,382 18,400
2016/03/03 1,372 1,381 1,371 1,381 18,700
2016/03/02 1,379 1,379 1,368 1,372 18,700
2016/03/01 1,367 1,372 1,361 1,367 19,600
2016/02/29 1,380 1,381 1,361 1,367 30,100
2016/02/26 1,380 1,381 1,370 1,371 27,600
2016/02/25 1,394 1,400 1,372 1,377 118,600
2016/02/24 1,406 1,425 1,402 1,409 230,100
2016/02/23 1,431 1,448 1,421 1,425 41,800
2016/02/22 1,437 1,437 1,426 1,432 37,000
2016/02/19 1,444 1,449 1,422 1,437 23,000
2016/02/18 1,467 1,472 1,454 1,455 26,800
2016/02/17 1,430 1,458 1,427 1,452 15,700
2016/02/16 1,420 1,463 1,420 1,438 18,900
2016/02/15 1,407 1,437 1,402 1,431 21,100
2016/02/12 1,400 1,405 1,359 1,361 40,500
2016/02/10 1,486 1,490 1,421 1,432 25,300
2016/02/09 1,452 1,465 1,445 1,461 14,700
2016/02/08 1,457 1,492 1,450 1,491 14,000
2016/02/05 1,461 1,469 1,450 1,457 20,700
2016/02/04 1,488 1,488 1,466 1,466 24,900
2016/02/03 1,495 1,505 1,486 1,505 15,000
2016/02/02 1,498 1,509 1,495 1,506 28,800
2016/02/01 1,499 1,518 1,494 1,518 26,200
2016/01/29 1,478 1,491 1,466 1,491 21,200
2016/01/28 1,471 1,490 1,471 1,486 12,700
2016/01/27 1,466 1,479 1,466 1,479 13,000
2016/01/26 1,475 1,480 1,459 1,459 15,900
2016/01/25 1,468 1,490 1,449 1,490 19,800
2016/01/22 1,381 1,430 1,380 1,430 26,000
2016/01/21 1,402 1,412 1,355 1,357 38,100
2016/01/20 1,455 1,460 1,421 1,421 17,800
2016/01/19 1,476 1,477 1,452 1,459 13,000
2016/01/18 1,452 1,468 1,433 1,465 22,300
2016/01/15 1,482 1,493 1,468 1,472 13,400
2016/01/14 1,479 1,483 1,460 1,474 21,400
2016/01/13 1,464 1,486 1,464 1,480 18,400
2016/01/12 1,487 1,491 1,450 1,450 34,600
2016/01/08 1,503 1,515 1,490 1,497 19,200
2016/01/07 1,518 1,527 1,503 1,503 10,200
2016/01/06 1,524 1,535 1,515 1,518 8,700
2016/01/05 1,522 1,529 1,500 1,524 17,900
2016/01/04 1,525 1,543 1,504 1,520 21,000

このページの先頭へ