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
2021/12/30 980 984 965 982 45,700
2021/12/29 965 984 964 984 51,900
2021/12/28 942 969 941 969 62,500
2021/12/27 948 948 935 942 51,800
2021/12/24 960 960 949 949 65,500
2021/12/23 948 959 945 959 56,200
2021/12/22 947 956 938 948 43,500
2021/12/21 949 950 935 946 43,000
2021/12/20 958 962 935 935 40,900
2021/12/17 962 962 946 959 101,900
2021/12/16 965 969 956 967 29,000
2021/12/15 953 964 953 957 29,400
2021/12/14 950 956 947 952 27,800
2021/12/13 959 960 943 959 39,900
2021/12/10 962 967 946 952 124,400
2021/12/09 975 975 962 969 39,400
2021/12/08 980 984 969 975 28,700
2021/12/07 963 979 955 979 38,900
2021/12/06 953 957 944 948 43,600
2021/12/03 939 958 937 955 72,000
2021/12/02 930 942 925 926 44,900
2021/12/01 927 941 921 935 55,100
2021/11/30 940 955 922 923 56,000
2021/11/29 938 948 916 924 101,000
2021/11/26 998 998 951 956 146,800
2021/11/25 993 998 987 998 25,000
2021/11/24 999 1,004 986 991 35,800
2021/11/22 995 1,004 992 1,000 34,400
2021/11/19 1,006 1,006 991 999 38,700
2021/11/18 1,002 1,004 987 1,000 53,100
2021/11/17 1,017 1,017 1,005 1,005 18,400
2021/11/16 1,018 1,023 1,015 1,015 20,800
2021/11/15 1,023 1,025 1,012 1,015 21,700
2021/11/12 1,014 1,021 1,012 1,021 44,400
2021/11/11 1,010 1,014 1,007 1,010 15,300
2021/11/10 1,012 1,016 1,005 1,010 14,700
2021/11/09 1,027 1,027 1,013 1,016 25,200
2021/11/08 1,020 1,040 1,020 1,027 41,100
2021/11/05 1,023 1,025 1,014 1,016 39,300
2021/11/04 1,034 1,034 1,020 1,030 30,800
2021/11/02 1,022 1,033 1,020 1,032 23,900
2021/11/01 1,030 1,030 1,013 1,022 38,200
2021/10/29 1,019 1,024 1,014 1,014 19,500
2021/10/28 1,021 1,032 1,015 1,024 24,900
2021/10/27 1,018 1,023 1,007 1,023 27,300
2021/10/26 1,028 1,032 1,008 1,010 26,400
2021/10/25 1,022 1,028 1,010 1,024 34,600
2021/10/22 1,033 1,042 1,022 1,022 30,000
2021/10/21 1,045 1,049 1,032 1,036 29,700
2021/10/20 1,028 1,040 1,022 1,038 30,700
2021/10/19 1,060 1,063 1,023 1,028 32,100
2021/10/18 1,030 1,063 1,022 1,063 80,200
2021/10/15 1,019 1,033 1,015 1,030 41,200
2021/10/14 998 1,019 989 1,018 44,700
2021/10/13 1,007 1,017 993 998 57,300
2021/10/12 1,051 1,051 1,010 1,013 55,100
2021/10/11 1,044 1,056 1,037 1,051 32,700
2021/10/08 1,024 1,047 1,021 1,044 41,300
2021/10/07 1,032 1,036 1,007 1,015 53,800
2021/10/06 1,075 1,075 1,020 1,031 59,800
2021/10/05 1,100 1,100 1,055 1,059 62,000
2021/10/04 1,101 1,130 1,092 1,116 86,300
2021/10/01 1,099 1,099 1,059 1,074 59,900
2021/09/30 1,078 1,097 1,071 1,089 58,500
2021/09/29 1,044 1,078 1,031 1,078 79,900
2021/09/28 1,048 1,052 1,037 1,052 43,000
2021/09/27 1,035 1,060 1,028 1,048 64,900
2021/09/24 1,020 1,033 1,017 1,029 37,800
2021/09/22 1,026 1,038 1,010 1,010 36,500
2021/09/21 1,020 1,036 1,011 1,034 33,600
2021/09/17 1,019 1,034 1,014 1,034 60,800
2021/09/16 1,031 1,034 1,005 1,012 33,500
2021/09/15 1,042 1,042 1,030 1,036 58,300
2021/09/14 1,040 1,046 1,029 1,045 44,100
2021/09/13 1,021 1,039 1,019 1,039 35,100
2021/09/10 1,007 1,026 1,007 1,026 54,200
2021/09/09 1,001 1,012 1,001 1,011 32,100
2021/09/08 998 1,010 997 1,010 52,200
2021/09/07 997 998 981 998 52,000
2021/09/06 1,005 1,009 983 991 49,800
2021/09/03 990 1,003 990 1,002 74,300
2021/09/02 985 987 980 987 17,400
2021/09/01 983 986 979 982 25,100
2021/08/31 983 991 976 985 42,100
2021/08/30 969 989 965 989 222,800
2021/08/27 990 993 971 973 338,600
2021/08/26 1,005 1,013 988 990 157,100
2021/08/25 1,006 1,015 1,003 1,011 51,200
2021/08/24 1,005 1,005 997 1,005 59,400
2021/08/23 999 1,002 994 998 31,100
2021/08/20 1,003 1,007 991 991 39,800
2021/08/19 997 1,004 996 997 25,900
2021/08/18 1,002 1,002 992 997 35,100
2021/08/17 1,010 1,012 1,002 1,002 11,600
2021/08/16 1,008 1,013 998 1,010 33,400
2021/08/13 1,012 1,012 1,001 1,010 25,300
2021/08/12 1,020 1,020 1,005 1,006 16,400
2021/08/11 1,000 1,012 999 1,012 27,400
2021/08/10 987 1,001 987 996 41,700
2021/08/06 980 988 979 983 32,000
2021/08/05 982 988 980 980 42,600
2021/08/04 987 990 982 985 44,800
2021/08/03 1,003 1,004 986 986 92,500
2021/08/02 1,008 1,010 997 1,005 42,800
2021/07/30 1,010 1,013 997 1,005 29,500
2021/07/29 1,011 1,013 1,001 1,009 26,800
2021/07/28 1,021 1,021 1,005 1,006 20,000
2021/07/27 1,014 1,028 1,013 1,026 39,100
2021/07/26 1,010 1,010 1,000 1,006 31,000
2021/07/21 1,003 1,014 995 995 33,000
2021/07/20 992 999 990 997 49,700
2021/07/19 1,005 1,006 994 996 57,500
2021/07/16 1,024 1,034 1,010 1,010 71,700
2021/07/15 1,041 1,044 1,033 1,035 30,600
2021/07/14 1,047 1,055 1,033 1,035 29,900
2021/07/13 1,058 1,060 1,046 1,051 28,500
2021/07/12 1,059 1,067 1,055 1,067 30,400
2021/07/09 1,023 1,057 1,023 1,053 56,600
2021/07/08 1,070 1,075 1,039 1,039 61,400
2021/07/07 1,102 1,106 1,076 1,076 37,400
2021/07/06 1,090 1,117 1,083 1,117 45,600
2021/07/05 1,072 1,095 1,064 1,093 45,400
2021/07/02 1,054 1,080 1,052 1,079 54,200
2021/07/01 1,057 1,067 1,050 1,050 70,100
2021/06/30 1,064 1,066 1,052 1,057 28,800
2021/06/29 1,061 1,069 1,054 1,060 35,100
2021/06/28 1,060 1,077 1,057 1,074 52,800
2021/06/25 1,062 1,065 1,050 1,050 28,600
2021/06/24 1,077 1,077 1,053 1,057 30,000
2021/06/23 1,076 1,087 1,075 1,077 25,000
2021/06/22 1,074 1,083 1,058 1,075 31,600
2021/06/21 1,053 1,058 1,042 1,049 41,100
2021/06/18 1,100 1,100 1,059 1,060 49,500
2021/06/17 1,084 1,110 1,078 1,101 28,300
2021/06/16 1,102 1,111 1,085 1,093 50,400
2021/06/15 1,128 1,130 1,107 1,107 34,200
2021/06/14 1,091 1,135 1,091 1,134 87,800
2021/06/11 1,147 1,147 1,085 1,091 133,800
2021/06/10 1,168 1,168 1,127 1,150 121,300
2021/06/09 1,115 1,175 1,115 1,171 162,000
2021/06/08 1,050 1,118 1,047 1,111 136,800
2021/06/07 1,023 1,054 1,013 1,050 118,900
2021/06/04 1,020 1,023 1,010 1,014 140,800
2021/06/03 1,004 1,020 1,004 1,019 67,300
2021/06/02 995 1,008 983 1,004 66,000
2021/06/01 988 995 979 989 35,800
2021/05/31 985 995 983 983 39,900
2021/05/28 981 994 977 992 85,900
2021/05/27 989 992 972 972 39,900
2021/05/26 973 990 972 987 33,000
2021/05/25 983 986 973 973 45,900
2021/05/24 990 997 977 981 69,900
2021/05/21 1,005 1,006 995 1,001 42,200
2021/05/20 1,013 1,018 1,004 1,004 23,300
2021/05/19 1,011 1,015 1,000 1,013 36,700
2021/05/18 995 1,011 993 1,007 39,400
2021/05/17 993 1,004 991 995 34,400
2021/05/14 980 993 974 987 46,100
2021/05/13 975 986 968 971 47,200
2021/05/12 986 993 973 977 50,600
2021/05/11 997 1,004 985 985 33,000
2021/05/10 1,008 1,015 1,001 1,004 35,900
2021/05/07 1,004 1,014 995 1,011 50,700
2021/05/06 1,000 1,005 992 1,001 55,600
2021/04/30 989 1,003 985 1,001 62,800
2021/04/28 991 994 985 989 21,900
2021/04/27 984 996 978 988 30,100
2021/04/26 990 993 978 989 52,900
2021/04/23 974 985 969 975 25,300
2021/04/22 976 987 974 977 32,400
2021/04/21 966 978 960 974 37,800
2021/04/20 976 981 967 971 37,100
2021/04/19 1,000 1,005 978 980 50,600
2021/04/16 998 998 986 995 26,500
2021/04/15 986 1,000 986 994 35,200
2021/04/14 990 996 983 986 38,500
2021/04/13 998 1,004 995 995 23,200
2021/04/12 990 999 985 998 24,300
2021/04/09 981 994 980 992 27,700
2021/04/08 994 994 978 981 52,800
2021/04/07 997 1,005 994 1,000 16,700
2021/04/06 1,008 1,012 987 994 31,300
2021/04/05 989 1,007 982 1,007 59,300
2021/04/02 979 989 973 989 53,100
2021/04/01 979 981 969 970 62,000
2021/03/31 990 993 976 977 61,100
2021/03/30 1,002 1,007 987 996 42,400
2021/03/29 1,010 1,011 986 1,002 64,000
2021/03/26 1,001 1,006 996 1,006 27,900
2021/03/25 983 1,003 983 1,003 34,500
2021/03/24 1,001 1,002 977 983 93,900
2021/03/23 1,037 1,037 1,005 1,005 43,300
2021/03/22 1,025 1,042 1,018 1,041 40,800
2021/03/19 1,030 1,030 1,012 1,025 39,300
2021/03/18 1,044 1,044 1,025 1,034 33,200
2021/03/17 1,038 1,044 1,026 1,044 45,900
2021/03/16 1,012 1,030 1,006 1,030 42,400
2021/03/15 992 1,012 991 1,012 40,600
2021/03/12 993 999 987 992 44,200
2021/03/11 1,005 1,006 993 997 38,300
2021/03/10 1,024 1,026 999 1,005 41,100
2021/03/09 995 1,024 985 1,024 67,400
2021/03/08 989 998 982 988 45,000
2021/03/05 1,000 1,000 976 989 57,200
2021/03/04 1,003 1,003 985 1,001 47,800
2021/03/03 1,006 1,011 995 1,003 31,600
2021/03/02 1,024 1,024 993 997 61,900
2021/03/01 1,020 1,024 996 1,015 67,300
2021/02/26 1,020 1,025 1,010 1,012 91,800
2021/02/25 1,036 1,038 1,006 1,020 341,100
2021/02/24 1,033 1,054 1,026 1,030 325,500
2021/02/22 1,047 1,065 1,035 1,035 175,600
2021/02/19 1,065 1,066 1,040 1,044 63,900
2021/02/18 1,070 1,077 1,057 1,058 74,000
2021/02/17 1,035 1,067 1,035 1,064 56,400
2021/02/16 1,046 1,048 1,032 1,045 65,400
2021/02/15 1,053 1,054 1,034 1,043 54,500
2021/02/12 1,051 1,058 1,039 1,053 43,700
2021/02/10 1,039 1,051 1,034 1,047 39,400
2021/02/09 1,055 1,056 1,033 1,039 61,600
2021/02/08 1,069 1,077 1,051 1,061 82,300
2021/02/05 1,030 1,058 1,026 1,056 96,300
2021/02/04 1,027 1,033 1,016 1,020 45,900
2021/02/03 1,005 1,027 1,003 1,027 92,200
2021/02/02 991 1,005 989 1,001 42,300
2021/02/01 989 1,002 988 988 44,500
2021/01/29 1,003 1,015 983 988 77,200
2021/01/28 971 1,006 970 1,001 108,500
2021/01/27 976 986 974 982 40,900
2021/01/26 977 981 968 979 41,600
2021/01/25 970 978 969 976 43,300
2021/01/22 970 984 965 969 44,500
2021/01/21 992 1,002 968 973 100,300
2021/01/20 976 990 970 987 63,300
2021/01/19 951 976 948 971 98,700
2021/01/18 950 952 937 948 82,300
2021/01/15 941 956 931 956 153,300
2021/01/14 965 974 958 965 88,700
2021/01/13 962 972 956 972 70,000
2021/01/12 956 964 948 963 75,300
2021/01/08 937 958 928 958 160,100
2021/01/07 943 947 936 937 89,100
2021/01/06 925 945 925 943 102,800
2021/01/05 939 940 925 925 165,800
2021/01/04 989 992 940 942 176,500

このページの先頭へ