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
2023/12/29 1,218 1,235 1,218 1,234 26,000
2023/12/28 1,200 1,223 1,199 1,222 24,700
2023/12/27 1,199 1,204 1,186 1,204 37,300
2023/12/26 1,197 1,206 1,196 1,200 18,600
2023/12/25 1,200 1,204 1,195 1,196 10,800
2023/12/22 1,194 1,206 1,194 1,200 15,000
2023/12/21 1,190 1,195 1,188 1,194 14,100
2023/12/20 1,204 1,212 1,192 1,199 14,700
2023/12/19 1,198 1,211 1,196 1,204 14,000
2023/12/18 1,182 1,199 1,178 1,199 17,400
2023/12/15 1,205 1,206 1,189 1,189 24,200
2023/12/14 1,223 1,225 1,203 1,207 18,400
2023/12/13 1,207 1,225 1,207 1,220 19,300
2023/12/12 1,199 1,211 1,199 1,210 17,300
2023/12/11 1,220 1,220 1,198 1,206 41,400
2023/12/08 1,217 1,222 1,204 1,209 38,000
2023/12/07 1,240 1,240 1,222 1,222 30,300
2023/12/06 1,222 1,250 1,222 1,242 25,300
2023/12/05 1,245 1,251 1,221 1,223 27,500
2023/12/04 1,241 1,252 1,234 1,246 20,100
2023/12/01 1,261 1,262 1,251 1,253 17,200
2023/11/30 1,256 1,269 1,248 1,261 19,600
2023/11/29 1,251 1,258 1,251 1,258 8,500
2023/11/28 1,266 1,266 1,250 1,251 13,900
2023/11/27 1,262 1,276 1,257 1,260 17,400
2023/11/24 1,280 1,285 1,257 1,262 15,000
2023/11/22 1,248 1,276 1,248 1,273 21,500
2023/11/21 1,237 1,261 1,237 1,259 23,400
2023/11/20 1,238 1,246 1,236 1,239 24,700
2023/11/17 1,234 1,248 1,234 1,239 18,500
2023/11/16 1,260 1,260 1,230 1,230 19,500
2023/11/15 1,266 1,271 1,261 1,262 11,400
2023/11/14 1,264 1,274 1,264 1,270 12,400
2023/11/13 1,261 1,271 1,258 1,264 19,000
2023/11/10 1,266 1,266 1,253 1,261 18,200
2023/11/09 1,267 1,270 1,253 1,266 24,400
2023/11/08 1,277 1,282 1,258 1,267 31,300
2023/11/07 1,281 1,313 1,278 1,283 50,600
2023/11/06 1,280 1,293 1,276 1,281 42,100
2023/11/02 1,264 1,286 1,263 1,278 42,300
2023/11/01 1,247 1,266 1,247 1,259 57,100
2023/10/31 1,205 1,240 1,199 1,240 49,800
2023/10/30 1,235 1,235 1,199 1,202 115,500
2023/10/27 1,226 1,244 1,219 1,232 44,800
2023/10/26 1,204 1,226 1,204 1,226 42,900
2023/10/25 1,180 1,219 1,176 1,212 67,500
2023/10/24 1,184 1,195 1,167 1,180 44,700
2023/10/23 1,184 1,195 1,171 1,184 33,500
2023/10/20 1,204 1,215 1,178 1,187 46,400
2023/10/19 1,169 1,229 1,159 1,229 116,100
2023/10/18 1,137 1,174 1,123 1,174 58,700
2023/10/17 1,085 1,146 1,085 1,125 157,000
2023/10/16 1,118 1,122 1,098 1,103 65,800
2023/10/13 1,102 1,140 1,101 1,126 83,700
2023/10/12 1,101 1,106 1,098 1,105 39,200
2023/10/11 1,113 1,113 1,099 1,107 50,700
2023/10/10 1,114 1,114 1,097 1,109 48,100
2023/10/06 1,093 1,096 1,088 1,096 24,500
2023/10/05 1,080 1,088 1,080 1,086 30,000
2023/10/04 1,076 1,084 1,071 1,073 38,600
2023/10/03 1,100 1,100 1,083 1,083 45,200
2023/10/02 1,117 1,119 1,100 1,100 34,600
2023/09/29 1,122 1,131 1,113 1,114 19,700
2023/09/28 1,128 1,128 1,112 1,122 32,500
2023/09/27 1,124 1,130 1,119 1,130 48,600
2023/09/26 1,115 1,125 1,112 1,124 29,200
2023/09/25 1,117 1,126 1,116 1,119 27,800
2023/09/22 1,120 1,126 1,117 1,117 29,200
2023/09/21 1,124 1,130 1,121 1,126 27,200
2023/09/20 1,146 1,146 1,123 1,123 58,700
2023/09/19 1,172 1,172 1,145 1,152 31,100
2023/09/15 1,181 1,183 1,167 1,172 35,900
2023/09/14 1,175 1,182 1,175 1,176 31,200
2023/09/13 1,165 1,178 1,164 1,171 46,200
2023/09/12 1,169 1,173 1,163 1,163 32,100
2023/09/11 1,166 1,171 1,147 1,165 40,200
2023/09/08 1,166 1,177 1,165 1,169 38,000
2023/09/07 1,175 1,180 1,160 1,166 47,500
2023/09/06 1,153 1,180 1,151 1,175 77,300
2023/09/05 1,140 1,155 1,140 1,153 69,400
2023/09/04 1,135 1,146 1,134 1,139 63,600
2023/09/01 1,130 1,133 1,117 1,133 69,500
2023/08/31 1,118 1,136 1,118 1,135 97,100
2023/08/30 1,116 1,119 1,095 1,117 250,400
2023/08/29 1,115 1,129 1,112 1,119 455,500
2023/08/28 1,121 1,124 1,116 1,119 165,000
2023/08/25 1,124 1,129 1,121 1,123 81,600
2023/08/24 1,125 1,129 1,122 1,124 79,500
2023/08/23 1,127 1,127 1,119 1,122 67,200
2023/08/22 1,127 1,127 1,120 1,126 64,700
2023/08/21 1,128 1,135 1,124 1,127 51,700
2023/08/18 1,127 1,133 1,122 1,126 51,100
2023/08/17 1,146 1,148 1,128 1,136 54,800
2023/08/16 1,141 1,150 1,134 1,144 43,300
2023/08/15 1,159 1,159 1,143 1,143 56,700
2023/08/14 1,156 1,158 1,152 1,154 35,500
2023/08/10 1,154 1,157 1,149 1,156 23,500
2023/08/09 1,148 1,149 1,141 1,149 21,800
2023/08/08 1,154 1,158 1,151 1,152 17,500
2023/08/07 1,140 1,152 1,138 1,152 31,400
2023/08/04 1,130 1,143 1,130 1,139 16,400
2023/08/03 1,137 1,140 1,128 1,130 34,500
2023/08/02 1,151 1,153 1,142 1,144 24,900
2023/08/01 1,159 1,163 1,154 1,154 26,000
2023/07/31 1,168 1,168 1,152 1,159 36,000
2023/07/28 1,158 1,160 1,138 1,160 147,500
2023/07/27 1,148 1,164 1,148 1,160 31,200
2023/07/26 1,147 1,153 1,140 1,148 18,600
2023/07/25 1,137 1,148 1,134 1,141 26,500
2023/07/24 1,142 1,165 1,134 1,136 61,100
2023/07/21 1,115 1,132 1,114 1,131 43,800
2023/07/20 1,111 1,132 1,111 1,118 41,000
2023/07/19 1,117 1,117 1,092 1,111 112,700
2023/07/18 1,140 1,140 1,117 1,126 77,700
2023/07/14 1,123 1,136 1,118 1,135 29,200
2023/07/13 1,131 1,134 1,118 1,123 29,500
2023/07/12 1,124 1,136 1,118 1,130 36,700
2023/07/11 1,145 1,148 1,125 1,125 58,700
2023/07/10 1,150 1,160 1,147 1,154 39,500
2023/07/07 1,157 1,164 1,151 1,152 27,400
2023/07/06 1,155 1,161 1,146 1,157 23,600
2023/07/05 1,168 1,170 1,155 1,157 29,100
2023/07/04 1,164 1,171 1,159 1,169 20,900
2023/07/03 1,157 1,172 1,154 1,168 34,000
2023/06/30 1,149 1,157 1,145 1,151 23,400
2023/06/29 1,149 1,150 1,138 1,147 22,600
2023/06/28 1,136 1,147 1,133 1,145 27,500
2023/06/27 1,126 1,133 1,115 1,133 15,700
2023/06/26 1,120 1,129 1,113 1,128 17,200
2023/06/23 1,127 1,128 1,115 1,118 18,500
2023/06/22 1,122 1,133 1,117 1,119 22,100
2023/06/21 1,122 1,133 1,122 1,130 22,000
2023/06/20 1,115 1,124 1,114 1,124 25,500
2023/06/19 1,130 1,136 1,113 1,122 34,800
2023/06/16 1,126 1,136 1,118 1,126 41,200
2023/06/15 1,124 1,125 1,115 1,115 18,800
2023/06/14 1,117 1,124 1,111 1,124 15,600
2023/06/13 1,115 1,119 1,106 1,107 23,000
2023/06/12 1,110 1,113 1,105 1,109 17,800
2023/06/09 1,098 1,105 1,096 1,101 22,900
2023/06/08 1,093 1,108 1,089 1,092 24,400
2023/06/07 1,115 1,119 1,101 1,104 28,600
2023/06/06 1,105 1,115 1,103 1,109 14,800
2023/06/05 1,100 1,112 1,100 1,110 22,800
2023/06/02 1,083 1,098 1,079 1,096 25,600
2023/06/01 1,079 1,088 1,075 1,079 22,200
2023/05/31 1,100 1,100 1,082 1,082 32,400
2023/05/30 1,103 1,108 1,092 1,107 19,500
2023/05/29 1,103 1,114 1,102 1,103 23,900
2023/05/26 1,098 1,111 1,098 1,100 18,500
2023/05/25 1,095 1,104 1,094 1,101 22,700
2023/05/24 1,097 1,107 1,097 1,103 24,900
2023/05/23 1,130 1,130 1,097 1,104 40,000
2023/05/22 1,113 1,128 1,111 1,123 22,500
2023/05/19 1,126 1,131 1,115 1,115 18,300
2023/05/18 1,142 1,142 1,124 1,128 24,100
2023/05/17 1,140 1,140 1,125 1,130 28,300
2023/05/16 1,150 1,155 1,141 1,141 24,800
2023/05/15 1,173 1,177 1,150 1,152 31,500
2023/05/12 1,180 1,186 1,175 1,179 28,500
2023/05/11 1,177 1,188 1,176 1,184 24,100
2023/05/10 1,196 1,197 1,168 1,175 42,600
2023/05/09 1,177 1,190 1,173 1,190 38,900
2023/05/08 1,170 1,178 1,159 1,178 43,500
2023/05/02 1,149 1,170 1,143 1,170 41,000
2023/05/01 1,159 1,160 1,137 1,151 39,000
2023/04/28 1,144 1,154 1,135 1,154 60,700
2023/04/27 1,108 1,139 1,103 1,139 177,200
2023/04/26 1,107 1,117 1,098 1,108 43,100
2023/04/25 1,092 1,112 1,092 1,108 64,600
2023/04/24 1,082 1,092 1,081 1,090 47,300
2023/04/21 1,075 1,082 1,067 1,080 30,200
2023/04/20 1,075 1,084 1,068 1,079 31,100
2023/04/19 1,082 1,082 1,066 1,082 36,500
2023/04/18 1,057 1,082 1,052 1,082 65,600
2023/04/17 1,040 1,058 1,030 1,058 65,600
2023/04/14 1,045 1,052 1,039 1,047 59,900
2023/04/13 1,035 1,042 1,029 1,042 43,500
2023/04/12 1,022 1,035 1,022 1,034 37,500
2023/04/11 1,018 1,028 1,018 1,028 26,900
2023/04/10 1,012 1,021 1,011 1,020 27,800
2023/04/07 1,015 1,019 1,010 1,012 29,000
2023/04/06 1,016 1,020 1,011 1,017 29,000
2023/04/05 1,019 1,021 1,013 1,017 31,600
2023/04/04 1,024 1,026 1,020 1,023 26,500
2023/04/03 1,026 1,030 1,020 1,022 21,200
2023/03/31 1,026 1,028 1,021 1,027 12,200
2023/03/30 1,023 1,027 1,012 1,026 24,700
2023/03/29 1,021 1,024 1,016 1,023 45,000
2023/03/28 1,024 1,024 1,014 1,015 15,900
2023/03/27 1,019 1,025 1,019 1,020 30,700
2023/03/24 1,011 1,018 1,008 1,018 19,100
2023/03/23 1,011 1,018 1,007 1,015 16,500
2023/03/22 1,009 1,014 1,008 1,010 16,200
2023/03/20 1,010 1,014 1,003 1,006 25,300
2023/03/17 1,027 1,032 1,008 1,010 51,500
2023/03/16 1,004 1,032 1,002 1,025 81,500
2023/03/15 1,015 1,025 1,015 1,019 22,600
2023/03/14 1,015 1,018 1,006 1,014 37,900
2023/03/13 1,018 1,028 1,016 1,028 32,600
2023/03/10 1,025 1,031 1,022 1,031 41,000
2023/03/09 1,032 1,036 1,031 1,036 37,400
2023/03/08 1,029 1,030 1,023 1,030 24,900
2023/03/07 1,017 1,030 1,017 1,030 46,300
2023/03/06 1,020 1,020 1,010 1,017 33,600
2023/03/03 1,012 1,020 1,007 1,020 40,300
2023/03/02 1,017 1,017 1,005 1,005 58,300
2023/03/01 1,015 1,017 1,010 1,017 35,500
2023/02/28 1,020 1,026 1,016 1,017 51,000
2023/02/27 1,012 1,025 1,012 1,025 139,100
2023/02/24 1,045 1,058 1,042 1,055 110,600
2023/02/22 1,036 1,037 1,032 1,033 101,500
2023/02/21 1,040 1,043 1,036 1,039 60,000
2023/02/20 1,036 1,042 1,035 1,038 75,600
2023/02/17 1,033 1,038 1,033 1,036 35,200
2023/02/16 1,035 1,043 1,035 1,041 46,400
2023/02/15 1,031 1,036 1,031 1,032 21,600
2023/02/14 1,036 1,038 1,032 1,033 14,700
2023/02/13 1,040 1,042 1,030 1,031 51,900
2023/02/10 1,050 1,052 1,043 1,050 34,600
2023/02/09 1,040 1,050 1,040 1,046 23,100
2023/02/08 1,036 1,044 1,036 1,044 14,200
2023/02/07 1,045 1,050 1,034 1,036 41,400
2023/02/06 1,046 1,046 1,041 1,042 25,800
2023/02/03 1,045 1,048 1,035 1,046 43,200
2023/02/02 1,050 1,056 1,046 1,048 18,700
2023/02/01 1,058 1,058 1,047 1,050 26,900
2023/01/31 1,061 1,064 1,053 1,053 30,600
2023/01/30 1,050 1,060 1,048 1,058 97,300
2023/01/27 1,034 1,048 1,034 1,048 27,800
2023/01/26 1,040 1,043 1,035 1,038 25,200
2023/01/25 1,035 1,043 1,033 1,042 18,800
2023/01/24 1,035 1,040 1,030 1,040 31,100
2023/01/23 1,028 1,033 1,023 1,033 29,300
2023/01/20 1,015 1,021 1,015 1,020 25,600
2023/01/19 1,015 1,019 1,013 1,016 23,700
2023/01/18 1,016 1,022 1,010 1,019 25,300
2023/01/17 1,010 1,018 1,001 1,016 43,800
2023/01/16 1,015 1,018 1,011 1,015 35,900
2023/01/13 1,017 1,024 1,016 1,019 27,100
2023/01/12 1,035 1,035 1,017 1,021 60,300
2023/01/11 1,047 1,048 1,038 1,041 15,500
2023/01/10 1,050 1,052 1,040 1,040 14,600
2023/01/06 1,036 1,045 1,036 1,042 13,100
2023/01/05 1,038 1,044 1,034 1,036 28,100
2023/01/04 1,045 1,049 1,038 1,041 21,300

このページの先頭へ