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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,144 | 1,144 | 1,135 | 1,135 | 27,200 |
| 2025/06/12 | 1,150 | 1,152 | 1,145 | 1,146 | 13,300 |
| 2025/06/11 | 1,148 | 1,153 | 1,146 | 1,150 | 8,900 |
| 2025/06/10 | 1,153 | 1,156 | 1,149 | 1,149 | 14,400 |
| 2025/06/09 | 1,153 | 1,156 | 1,147 | 1,152 | 19,600 |
| 2025/06/06 | 1,145 | 1,155 | 1,145 | 1,151 | 25,900 |
| 2025/06/05 | 1,143 | 1,148 | 1,140 | 1,148 | 26,100 |
| 2025/06/04 | 1,132 | 1,143 | 1,131 | 1,143 | 16,800 |
| 2025/06/03 | 1,140 | 1,140 | 1,132 | 1,132 | 12,900 |
| 2025/06/02 | 1,142 | 1,144 | 1,137 | 1,138 | 14,000 |
| 2025/05/30 | 1,136 | 1,140 | 1,132 | 1,139 | 10,400 |
| 2025/05/29 | 1,143 | 1,143 | 1,133 | 1,138 | 28,700 |
| 2025/05/28 | 1,140 | 1,145 | 1,139 | 1,140 | 14,700 |
| 2025/05/27 | 1,134 | 1,138 | 1,131 | 1,137 | 17,000 |
| 2025/05/26 | 1,126 | 1,136 | 1,126 | 1,136 | 12,300 |
| 2025/05/23 | 1,126 | 1,126 | 1,120 | 1,126 | 11,000 |
| 2025/05/22 | 1,122 | 1,124 | 1,117 | 1,120 | 17,700 |
| 2025/05/21 | 1,134 | 1,134 | 1,123 | 1,128 | 21,300 |
| 2025/05/20 | 1,141 | 1,141 | 1,127 | 1,127 | 18,700 |
| 2025/05/19 | 1,132 | 1,144 | 1,129 | 1,144 | 27,800 |
| 2025/05/16 | 1,124 | 1,139 | 1,120 | 1,132 | 21,700 |
| 2025/05/15 | 1,118 | 1,149 | 1,107 | 1,129 | 132,900 |
| 2025/05/14 | 1,128 | 1,128 | 1,116 | 1,118 | 15,400 |
| 2025/05/13 | 1,131 | 1,133 | 1,123 | 1,123 | 18,400 |
| 2025/05/12 | 1,137 | 1,137 | 1,125 | 1,128 | 22,500 |
| 2025/05/09 | 1,139 | 1,139 | 1,128 | 1,137 | 25,200 |
| 2025/05/08 | 1,136 | 1,140 | 1,128 | 1,140 | 15,800 |
| 2025/05/07 | 1,122 | 1,138 | 1,120 | 1,138 | 22,000 |
| 2025/05/02 | 1,127 | 1,128 | 1,111 | 1,122 | 17,600 |
| 2025/05/01 | 1,132 | 1,134 | 1,120 | 1,127 | 15,000 |
| 2025/04/30 | 1,126 | 1,137 | 1,115 | 1,137 | 24,700 |
| 2025/04/28 | 1,122 | 1,137 | 1,121 | 1,126 | 171,800 |
| 2025/04/25 | 1,125 | 1,136 | 1,116 | 1,121 | 27,900 |
| 2025/04/24 | 1,149 | 1,149 | 1,119 | 1,125 | 52,200 |
| 2025/04/23 | 1,150 | 1,155 | 1,141 | 1,148 | 24,100 |
| 2025/04/22 | 1,142 | 1,150 | 1,140 | 1,145 | 29,800 |
| 2025/04/21 | 1,135 | 1,147 | 1,135 | 1,142 | 32,700 |
| 2025/04/18 | 1,117 | 1,135 | 1,117 | 1,133 | 31,500 |
| 2025/04/17 | 1,127 | 1,131 | 1,114 | 1,116 | 18,300 |
| 2025/04/16 | 1,118 | 1,127 | 1,115 | 1,127 | 23,100 |
| 2025/04/15 | 1,124 | 1,134 | 1,116 | 1,117 | 28,900 |
| 2025/04/14 | 1,109 | 1,116 | 1,102 | 1,115 | 26,400 |
| 2025/04/11 | 1,087 | 1,106 | 1,075 | 1,106 | 30,700 |
| 2025/04/10 | 1,086 | 1,089 | 1,068 | 1,087 | 42,100 |
| 2025/04/09 | 1,050 | 1,055 | 1,032 | 1,045 | 48,200 |
| 2025/04/08 | 1,027 | 1,063 | 1,026 | 1,063 | 51,100 |
| 2025/04/07 | 985 | 1,015 | 969 | 997 | 96,000 |
| 2025/04/04 | 1,050 | 1,051 | 1,022 | 1,035 | 59,400 |
| 2025/04/03 | 1,052 | 1,069 | 1,051 | 1,065 | 34,800 |
| 2025/04/02 | 1,094 | 1,094 | 1,081 | 1,082 | 22,400 |
| 2025/04/01 | 1,095 | 1,099 | 1,085 | 1,093 | 19,900 |
| 2025/03/31 | 1,114 | 1,114 | 1,093 | 1,094 | 33,800 |
| 2025/03/28 | 1,120 | 1,127 | 1,116 | 1,120 | 30,400 |
| 2025/03/27 | 1,123 | 1,137 | 1,117 | 1,129 | 64,900 |
| 2025/03/26 | 1,122 | 1,125 | 1,115 | 1,125 | 33,300 |
| 2025/03/25 | 1,111 | 1,123 | 1,108 | 1,118 | 38,100 |
| 2025/03/24 | 1,112 | 1,117 | 1,105 | 1,114 | 42,900 |
| 2025/03/21 | 1,113 | 1,113 | 1,101 | 1,112 | 23,200 |
| 2025/03/19 | 1,104 | 1,113 | 1,104 | 1,113 | 29,300 |
| 2025/03/18 | 1,097 | 1,105 | 1,094 | 1,105 | 39,900 |
| 2025/03/17 | 1,093 | 1,097 | 1,089 | 1,096 | 32,000 |
| 2025/03/14 | 1,085 | 1,092 | 1,085 | 1,091 | 26,700 |
| 2025/03/13 | 1,090 | 1,094 | 1,081 | 1,084 | 28,400 |
| 2025/03/12 | 1,079 | 1,090 | 1,072 | 1,086 | 26,300 |
| 2025/03/11 | 1,077 | 1,082 | 1,071 | 1,079 | 19,400 |
| 2025/03/10 | 1,088 | 1,092 | 1,077 | 1,079 | 22,500 |
| 2025/03/07 | 1,092 | 1,092 | 1,076 | 1,086 | 25,000 |
| 2025/03/06 | 1,078 | 1,095 | 1,076 | 1,095 | 62,900 |
| 2025/03/05 | 1,073 | 1,080 | 1,070 | 1,076 | 34,800 |
| 2025/03/04 | 1,069 | 1,069 | 1,059 | 1,069 | 31,000 |
| 2025/03/03 | 1,053 | 1,073 | 1,053 | 1,070 | 74,800 |
| 2025/02/28 | 1,037 | 1,051 | 1,035 | 1,042 | 51,700 |
| 2025/02/27 | 1,050 | 1,050 | 1,034 | 1,046 | 233,200 |
| 2025/02/26 | 1,085 | 1,092 | 1,082 | 1,087 | 304,800 |
| 2025/02/25 | 1,083 | 1,094 | 1,082 | 1,086 | 105,600 |
| 2025/02/21 | 1,087 | 1,087 | 1,083 | 1,083 | 55,900 |
| 2025/02/20 | 1,091 | 1,091 | 1,086 | 1,090 | 59,000 |
| 2025/02/19 | 1,091 | 1,096 | 1,087 | 1,093 | 33,400 |
| 2025/02/18 | 1,087 | 1,093 | 1,087 | 1,091 | 28,900 |
| 2025/02/17 | 1,101 | 1,105 | 1,087 | 1,087 | 63,600 |
| 2025/02/14 | 1,104 | 1,109 | 1,097 | 1,099 | 46,300 |
| 2025/02/13 | 1,111 | 1,115 | 1,105 | 1,111 | 28,700 |
| 2025/02/12 | 1,104 | 1,111 | 1,097 | 1,104 | 54,800 |
| 2025/02/10 | 1,102 | 1,103 | 1,094 | 1,097 | 23,300 |
| 2025/02/07 | 1,095 | 1,104 | 1,090 | 1,100 | 22,300 |
| 2025/02/06 | 1,094 | 1,094 | 1,089 | 1,092 | 20,200 |
| 2025/02/05 | 1,091 | 1,098 | 1,087 | 1,087 | 69,500 |
| 2025/02/04 | 1,102 | 1,108 | 1,092 | 1,093 | 82,400 |
| 2025/02/03 | 1,105 | 1,106 | 1,093 | 1,098 | 81,300 |
| 2025/01/31 | 1,123 | 1,126 | 1,110 | 1,113 | 32,200 |
| 2025/01/30 | 1,120 | 1,132 | 1,116 | 1,126 | 56,200 |
| 2025/01/29 | 1,127 | 1,129 | 1,110 | 1,122 | 40,200 |
| 2025/01/28 | 1,118 | 1,129 | 1,117 | 1,128 | 26,500 |
| 2025/01/27 | 1,111 | 1,123 | 1,108 | 1,119 | 34,200 |
| 2025/01/24 | 1,104 | 1,110 | 1,101 | 1,101 | 21,300 |
| 2025/01/23 | 1,099 | 1,106 | 1,099 | 1,099 | 15,100 |
| 2025/01/22 | 1,098 | 1,104 | 1,093 | 1,101 | 22,200 |
| 2025/01/21 | 1,091 | 1,097 | 1,087 | 1,096 | 20,700 |
| 2025/01/20 | 1,085 | 1,092 | 1,078 | 1,090 | 23,000 |
| 2025/01/17 | 1,080 | 1,081 | 1,070 | 1,072 | 27,400 |
| 2025/01/16 | 1,100 | 1,100 | 1,080 | 1,080 | 36,300 |
| 2025/01/15 | 1,077 | 1,106 | 1,077 | 1,103 | 55,700 |
| 2025/01/14 | 1,087 | 1,089 | 1,077 | 1,082 | 45,500 |
| 2025/01/10 | 1,087 | 1,089 | 1,080 | 1,089 | 22,200 |
| 2025/01/09 | 1,089 | 1,090 | 1,084 | 1,087 | 25,200 |
| 2025/01/08 | 1,092 | 1,092 | 1,083 | 1,087 | 29,400 |
| 2025/01/07 | 1,086 | 1,093 | 1,078 | 1,092 | 42,000 |
| 2025/01/06 | 1,093 | 1,093 | 1,076 | 1,085 | 41,700 |