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 |
|---|---|---|---|---|---|
| 2024/05/14 | 1,227 | 1,229 | 1,221 | 1,229 | 14,500 |
| 2024/05/13 | 1,225 | 1,225 | 1,219 | 1,225 | 14,000 |
| 2024/05/10 | 1,213 | 1,226 | 1,207 | 1,225 | 24,600 |
| 2024/05/09 | 1,220 | 1,220 | 1,207 | 1,213 | 22,900 |
| 2024/05/08 | 1,227 | 1,231 | 1,215 | 1,215 | 26,000 |
| 2024/05/07 | 1,218 | 1,232 | 1,214 | 1,228 | 21,700 |
| 2024/05/02 | 1,223 | 1,229 | 1,215 | 1,218 | 28,900 |
| 2024/05/01 | 1,228 | 1,230 | 1,219 | 1,219 | 10,100 |
| 2024/04/30 | 1,210 | 1,228 | 1,197 | 1,226 | 50,700 |
| 2024/04/26 | 1,230 | 1,233 | 1,193 | 1,193 | 167,700 |
| 2024/04/25 | 1,243 | 1,243 | 1,230 | 1,230 | 16,500 |
| 2024/04/24 | 1,233 | 1,243 | 1,226 | 1,243 | 29,500 |
| 2024/04/23 | 1,237 | 1,237 | 1,222 | 1,224 | 14,800 |
| 2024/04/22 | 1,222 | 1,235 | 1,222 | 1,231 | 22,200 |
| 2024/04/19 | 1,236 | 1,236 | 1,205 | 1,214 | 32,000 |
| 2024/04/18 | 1,218 | 1,248 | 1,218 | 1,239 | 33,900 |
| 2024/04/17 | 1,242 | 1,250 | 1,205 | 1,214 | 55,100 |
| 2024/04/16 | 1,242 | 1,250 | 1,227 | 1,242 | 69,700 |
| 2024/04/15 | 1,247 | 1,260 | 1,242 | 1,256 | 75,900 |
| 2024/04/12 | 1,249 | 1,251 | 1,244 | 1,249 | 20,100 |
| 2024/04/11 | 1,251 | 1,251 | 1,231 | 1,239 | 37,100 |
| 2024/04/10 | 1,251 | 1,261 | 1,249 | 1,261 | 24,700 |
| 2024/04/09 | 1,264 | 1,264 | 1,247 | 1,255 | 24,500 |
| 2024/04/08 | 1,245 | 1,257 | 1,242 | 1,257 | 30,500 |
| 2024/04/05 | 1,241 | 1,246 | 1,236 | 1,245 | 17,100 |
| 2024/04/04 | 1,249 | 1,254 | 1,237 | 1,248 | 28,100 |
| 2024/04/03 | 1,240 | 1,255 | 1,238 | 1,252 | 19,400 |
| 2024/04/02 | 1,260 | 1,266 | 1,237 | 1,241 | 31,600 |
| 2024/04/01 | 1,263 | 1,266 | 1,248 | 1,260 | 25,200 |
| 2024/03/29 | 1,232 | 1,256 | 1,232 | 1,254 | 19,000 |
| 2024/03/28 | 1,241 | 1,246 | 1,229 | 1,232 | 40,900 |
| 2024/03/27 | 1,240 | 1,248 | 1,237 | 1,241 | 27,500 |
| 2024/03/26 | 1,232 | 1,248 | 1,222 | 1,243 | 42,200 |
| 2024/03/25 | 1,244 | 1,249 | 1,232 | 1,236 | 33,400 |
| 2024/03/22 | 1,250 | 1,264 | 1,247 | 1,248 | 51,000 |
| 2024/03/21 | 1,265 | 1,265 | 1,248 | 1,250 | 23,300 |
| 2024/03/19 | 1,259 | 1,265 | 1,248 | 1,265 | 26,200 |
| 2024/03/18 | 1,274 | 1,274 | 1,252 | 1,252 | 21,200 |
| 2024/03/15 | 1,263 | 1,277 | 1,259 | 1,266 | 40,000 |
| 2024/03/14 | 1,250 | 1,262 | 1,239 | 1,258 | 18,600 |
| 2024/03/13 | 1,251 | 1,258 | 1,240 | 1,245 | 23,800 |
| 2024/03/12 | 1,241 | 1,253 | 1,229 | 1,250 | 34,200 |
| 2024/03/11 | 1,260 | 1,260 | 1,232 | 1,241 | 37,500 |
| 2024/03/08 | 1,262 | 1,275 | 1,254 | 1,263 | 52,800 |
| 2024/03/07 | 1,247 | 1,257 | 1,238 | 1,253 | 30,600 |
| 2024/03/06 | 1,267 | 1,267 | 1,247 | 1,247 | 28,000 |
| 2024/03/05 | 1,267 | 1,274 | 1,257 | 1,268 | 43,500 |
| 2024/03/04 | 1,260 | 1,262 | 1,244 | 1,261 | 40,800 |
| 2024/03/01 | 1,261 | 1,261 | 1,237 | 1,257 | 55,100 |
| 2024/02/29 | 1,289 | 1,305 | 1,265 | 1,265 | 61,500 |
| 2024/02/28 | 1,289 | 1,300 | 1,273 | 1,286 | 252,700 |
| 2024/02/27 | 1,285 | 1,300 | 1,277 | 1,286 | 449,300 |
| 2024/02/26 | 1,300 | 1,305 | 1,289 | 1,300 | 144,200 |
| 2024/02/22 | 1,302 | 1,302 | 1,292 | 1,298 | 86,900 |
| 2024/02/21 | 1,317 | 1,318 | 1,300 | 1,302 | 52,300 |
| 2024/02/20 | 1,330 | 1,330 | 1,314 | 1,317 | 36,400 |
| 2024/02/19 | 1,302 | 1,324 | 1,302 | 1,324 | 48,700 |
| 2024/02/16 | 1,292 | 1,313 | 1,290 | 1,303 | 55,100 |
| 2024/02/15 | 1,305 | 1,305 | 1,289 | 1,289 | 62,300 |
| 2024/02/14 | 1,320 | 1,322 | 1,291 | 1,305 | 50,100 |
| 2024/02/13 | 1,336 | 1,336 | 1,316 | 1,324 | 53,700 |
| 2024/02/09 | 1,324 | 1,349 | 1,324 | 1,336 | 29,500 |
| 2024/02/08 | 1,333 | 1,335 | 1,317 | 1,324 | 42,500 |
| 2024/02/07 | 1,325 | 1,343 | 1,322 | 1,340 | 41,500 |
| 2024/02/06 | 1,330 | 1,338 | 1,315 | 1,325 | 66,100 |
| 2024/02/05 | 1,338 | 1,338 | 1,318 | 1,331 | 57,100 |
| 2024/02/02 | 1,349 | 1,349 | 1,327 | 1,328 | 42,800 |
| 2024/02/01 | 1,343 | 1,353 | 1,333 | 1,349 | 44,800 |
| 2024/01/31 | 1,342 | 1,350 | 1,325 | 1,350 | 45,100 |
| 2024/01/30 | 1,347 | 1,366 | 1,346 | 1,346 | 112,800 |
| 2024/01/29 | 1,338 | 1,353 | 1,338 | 1,346 | 22,400 |
| 2024/01/26 | 1,321 | 1,338 | 1,317 | 1,329 | 33,800 |
| 2024/01/25 | 1,305 | 1,322 | 1,300 | 1,317 | 27,900 |
| 2024/01/24 | 1,320 | 1,325 | 1,300 | 1,300 | 33,400 |
| 2024/01/23 | 1,344 | 1,344 | 1,317 | 1,317 | 35,000 |
| 2024/01/22 | 1,351 | 1,357 | 1,337 | 1,345 | 30,400 |
| 2024/01/19 | 1,355 | 1,369 | 1,344 | 1,351 | 43,300 |
| 2024/01/18 | 1,331 | 1,342 | 1,319 | 1,342 | 38,800 |
| 2024/01/17 | 1,318 | 1,348 | 1,310 | 1,335 | 43,700 |
| 2024/01/16 | 1,331 | 1,375 | 1,318 | 1,318 | 100,600 |
| 2024/01/15 | 1,300 | 1,309 | 1,283 | 1,301 | 56,900 |
| 2024/01/12 | 1,289 | 1,305 | 1,278 | 1,298 | 73,200 |
| 2024/01/11 | 1,273 | 1,279 | 1,264 | 1,270 | 33,000 |
| 2024/01/10 | 1,255 | 1,281 | 1,248 | 1,278 | 42,300 |
| 2024/01/09 | 1,258 | 1,263 | 1,248 | 1,255 | 35,600 |
| 2024/01/05 | 1,267 | 1,267 | 1,242 | 1,244 | 35,600 |
| 2024/01/04 | 1,238 | 1,255 | 1,220 | 1,254 | 39,600 |