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 |
---|---|---|---|---|---|
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 |