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
2026/05/22 1,043 1,054 1,042 1,049 18,200
2026/05/21 1,053 1,053 1,042 1,043 18,700
2026/05/20 1,058 1,062 1,043 1,049 29,100
2026/05/19 1,051 1,067 1,050 1,061 43,600
2026/05/18 1,067 1,067 1,043 1,046 40,200
2026/05/15 1,050 1,065 1,046 1,065 27,700
2026/05/14 1,050 1,050 1,043 1,049 16,300
2026/05/13 1,038 1,052 1,038 1,045 30,400
2026/05/12 1,040 1,044 1,034 1,038 24,600
2026/05/11 1,040 1,046 1,036 1,038 34,500
2026/05/08 1,040 1,041 1,029 1,037 37,700
2026/05/07 1,050 1,056 1,036 1,040 39,300
2026/05/01 1,030 1,043 1,027 1,043 27,000
2026/04/30 1,032 1,035 1,028 1,028 38,900
2026/04/28 1,028 1,034 1,024 1,032 136,900
2026/04/27 1,020 1,024 1,016 1,024 55,400
2026/04/24 1,024 1,031 1,011 1,015 81,300
2026/04/23 1,050 1,055 1,016 1,024 147,500
2026/04/22 1,083 1,083 1,044 1,046 123,400
2026/04/21 1,091 1,095 1,082 1,082 25,200
2026/04/20 1,095 1,095 1,086 1,091 21,700
2026/04/17 1,080 1,092 1,080 1,092 23,500
2026/04/16 1,087 1,096 1,075 1,082 38,100
2026/04/15 1,084 1,095 1,079 1,088 45,000
2026/04/14 1,090 1,098 1,081 1,084 34,700
2026/04/13 1,100 1,105 1,086 1,088 36,000
2026/04/10 1,105 1,111 1,101 1,101 24,900
2026/04/09 1,112 1,116 1,104 1,105 32,400
2026/04/08 1,110 1,115 1,102 1,106 44,200
2026/04/07 1,097 1,102 1,092 1,100 22,500
2026/04/06 1,090 1,100 1,088 1,097 30,500
2026/04/03 1,080 1,090 1,080 1,090 26,100
2026/03/27 1,091 1,104 1,089 1,094 73,500
2026/03/26 1,094 1,095 1,086 1,095 31,100
2026/03/25 1,098 1,108 1,098 1,100 34,400
2026/03/24 1,088 1,097 1,081 1,097 30,000
2026/03/23 1,075 1,082 1,064 1,073 82,300
2026/03/19 1,111 1,119 1,064 1,064 114,200
2026/03/18 1,100 1,115 1,100 1,114 26,900
2026/03/17 1,103 1,109 1,100 1,100 24,100
2026/03/16 1,101 1,107 1,092 1,099 26,800
2026/03/13 1,085 1,106 1,085 1,104 85,400
2026/03/12 1,106 1,107 1,093 1,098 50,000
2026/03/11 1,118 1,122 1,110 1,115 29,700
2026/03/10 1,103 1,115 1,103 1,108 29,900
2026/03/09 1,090 1,105 1,079 1,102 62,300
2026/03/06 1,120 1,120 1,093 1,103 81,200
2026/03/05 1,111 1,131 1,111 1,129 52,000
2026/03/04 1,097 1,103 1,081 1,096 77,600
2026/03/03 1,140 1,141 1,100 1,100 100,800
2026/03/02 1,175 1,175 1,150 1,150 68,500
2026/02/27 1,164 1,192 1,164 1,192 77,900
2026/02/26 1,162 1,172 1,155 1,166 184,200
2026/02/25 1,197 1,206 1,187 1,191 337,700
2026/02/24 1,201 1,215 1,195 1,195 152,700
2026/02/20 1,186 1,208 1,185 1,206 141,500
2026/02/19 1,184 1,188 1,180 1,186 29,200
2026/02/18 1,180 1,186 1,180 1,180 28,400
2026/02/17 1,186 1,186 1,180 1,180 24,500
2026/02/16 1,180 1,190 1,176 1,182 31,600
2026/02/13 1,178 1,184 1,176 1,176 27,400
2026/02/12 1,187 1,190 1,176 1,177 36,900
2026/02/10 1,175 1,182 1,175 1,175 19,600
2026/02/09 1,185 1,185 1,175 1,175 29,200
2026/02/06 1,178 1,180 1,170 1,180 31,200
2026/02/05 1,181 1,182 1,170 1,171 20,600
2026/02/04 1,169 1,181 1,160 1,174 68,500
2026/02/03 1,135 1,162 1,135 1,153 124,100
2026/02/02 1,150 1,153 1,134 1,134 64,300
2026/01/30 1,136 1,145 1,135 1,143 39,100
2026/01/29 1,137 1,145 1,127 1,135 50,700
2026/01/28 1,133 1,141 1,127 1,137 39,000
2026/01/27 1,148 1,148 1,133 1,133 52,800
2026/01/26 1,151 1,155 1,147 1,151 62,300
2026/01/23 1,168 1,168 1,148 1,151 48,800
2026/01/22 1,146 1,168 1,146 1,168 57,100
2026/01/21 1,160 1,160 1,145 1,145 64,300
2026/01/20 1,171 1,172 1,162 1,164 43,200
2026/01/19 1,188 1,190 1,171 1,171 48,100
2026/01/16 1,195 1,199 1,178 1,188 36,200
2026/01/15 1,178 1,195 1,172 1,195 74,900
2026/01/14 1,185 1,208 1,177 1,205 58,800
2026/01/13 1,198 1,199 1,177 1,184 47,600
2026/01/09 1,181 1,199 1,181 1,193 56,100
2026/01/08 1,186 1,197 1,180 1,180 30,300
2026/01/07 1,171 1,199 1,168 1,187 38,800
2026/01/06 1,163 1,182 1,163 1,176 32,400
2026/01/05 1,160 1,170 1,155 1,167 50,000

このページの先頭へ