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
2020/12/30 992 995 980 983 43,600
2020/12/29 966 997 966 992 48,200
2020/12/28 984 987 960 964 149,800
2020/12/25 980 994 980 984 45,800
2020/12/24 970 982 970 979 58,400
2020/12/23 974 981 962 963 63,200
2020/12/22 980 980 965 966 91,200
2020/12/21 991 997 976 984 76,500
2020/12/18 1,003 1,011 991 991 100,600
2020/12/17 1,025 1,025 1,000 1,003 40,300
2020/12/16 1,014 1,025 1,014 1,023 36,300
2020/12/15 1,008 1,016 997 1,011 79,000
2020/12/14 1,015 1,028 1,010 1,010 51,900
2020/12/11 1,027 1,035 1,003 1,006 95,800
2020/12/10 1,034 1,043 1,025 1,039 50,400
2020/12/09 1,018 1,042 1,017 1,034 70,800
2020/12/08 1,021 1,028 1,010 1,019 50,800
2020/12/07 1,012 1,022 1,001 1,021 92,400
2020/12/04 1,003 1,020 997 1,005 92,200
2020/12/03 980 1,017 980 1,003 98,700
2020/12/02 980 985 975 977 74,800
2020/12/01 966 994 966 978 89,900
2020/11/30 1,000 1,000 960 960 321,900
2020/11/27 992 1,018 992 1,000 122,600
2020/11/26 1,002 1,004 987 992 122,600
2020/11/25 1,034 1,041 1,008 1,012 83,200
2020/11/24 1,011 1,049 1,007 1,031 122,300
2020/11/20 1,015 1,027 1,011 1,024 68,900
2020/11/19 1,050 1,060 1,018 1,023 91,200
2020/11/18 1,080 1,085 1,051 1,054 76,500
2020/11/17 1,096 1,107 1,081 1,081 64,000
2020/11/16 1,101 1,115 1,085 1,096 49,300
2020/11/13 1,120 1,120 1,089 1,091 76,200
2020/11/12 1,166 1,166 1,107 1,129 93,900
2020/11/11 1,182 1,187 1,152 1,168 52,500
2020/11/10 1,144 1,184 1,136 1,172 138,500
2020/11/09 1,092 1,106 1,064 1,089 84,500
2020/11/06 1,108 1,116 1,091 1,097 54,000
2020/11/05 1,108 1,115 1,085 1,111 52,300
2020/11/04 1,106 1,111 1,086 1,108 60,000
2020/11/02 1,081 1,111 1,075 1,092 59,200
2020/10/30 1,123 1,123 1,074 1,080 67,500
2020/10/29 1,122 1,132 1,113 1,123 26,900
2020/10/28 1,144 1,144 1,113 1,132 40,300
2020/10/27 1,140 1,150 1,131 1,150 31,000
2020/10/26 1,151 1,179 1,142 1,144 42,700
2020/10/23 1,142 1,166 1,138 1,157 37,500
2020/10/22 1,158 1,160 1,143 1,149 43,300
2020/10/21 1,170 1,197 1,166 1,176 23,800
2020/10/20 1,191 1,204 1,168 1,170 32,400
2020/10/19 1,158 1,200 1,151 1,197 49,900
2020/10/16 1,168 1,169 1,134 1,153 55,900
2020/10/15 1,229 1,230 1,160 1,169 91,100
2020/10/14 1,233 1,233 1,213 1,215 33,200
2020/10/13 1,242 1,247 1,227 1,243 19,100
2020/10/12 1,226 1,240 1,218 1,237 33,500
2020/10/09 1,260 1,262 1,222 1,236 40,800
2020/10/08 1,283 1,283 1,260 1,270 26,900
2020/10/07 1,291 1,292 1,263 1,274 25,400
2020/10/06 1,315 1,317 1,280 1,290 45,500
2020/10/05 1,270 1,308 1,270 1,308 73,000
2020/10/02 1,273 1,282 1,251 1,266 44,600
2020/09/30 1,290 1,300 1,249 1,251 30,100
2020/09/29 1,297 1,301 1,270 1,293 45,700
2020/09/28 1,250 1,294 1,249 1,294 59,800
2020/09/25 1,234 1,252 1,230 1,243 43,500
2020/09/24 1,260 1,274 1,224 1,228 83,400
2020/09/23 1,278 1,300 1,251 1,270 38,200
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

このページの先頭へ