永大化工(7877) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 - - - - -
2020/08/06 1,400.0 1,400.0 1,400.0 1,400.0 -
2020/08/05 1,400.0 1,400.0 1,400.0 1,400.0 200
2020/08/04 1,446.0 1,446.0 1,400.0 1,400.0 200
2020/08/03 1,370.0 1,388.0 1,370.0 1,388.0 800
2020/07/31 1,392.0 1,392.0 1,390.0 1,390.0 200
2020/07/30 1,400.0 1,400.0 1,391.0 1,391.0 500
2020/07/29 1,401.0 1,403.0 1,401.0 1,401.0 600
2020/07/28 1,410.0 1,413.0 1,401.0 1,401.0 2,200
2020/07/27 1,447.0 1,447.0 1,442.0 1,442.0 1,400
2020/07/22 1,427.0 1,447.0 1,427.0 1,447.0 300
2020/07/21 1,440.0 1,440.0 1,440.0 1,440.0 100
2020/07/20 1,449.0 1,449.0 1,449.0 1,449.0 100
2020/07/17 1,423.0 1,424.0 1,423.0 1,424.0 200
2020/07/16 1,450.0 1,450.0 1,450.0 1,450.0 100
2020/07/15 1,439.0 1,449.0 1,439.0 1,448.0 400
2020/07/14 1,480.0 1,480.0 1,440.0 1,440.0 2,000
2020/07/13 1,478.0 1,478.0 1,478.0 1,478.0 -
2020/07/10 1,479.0 1,479.0 1,479.0 1,479.0 -
2020/07/09 1,479.0 1,479.0 1,479.0 1,479.0 -
2020/07/08 1,487.0 1,487.0 1,480.0 1,480.0 5,100
2020/07/07 1,480.0 1,480.0 1,480.0 1,480.0 -
2020/07/06 1,480.0 1,480.0 1,480.0 1,480.0 100
2020/07/03 1,519.0 1,519.0 1,461.0 1,461.0 1,000
2020/07/02 1,537.0 1,537.0 1,537.0 1,537.0 100
2020/07/01 1,500.0 1,500.0 1,500.0 1,500.0 -
2020/06/30 1,503.0 1,508.0 1,500.0 1,500.0 30,400
2020/06/29 1,504.0 1,520.0 1,504.0 1,510.0 500
2020/06/26 1,548.0 1,548.0 1,544.0 1,544.0 300
2020/06/25 1,520.0 1,533.0 1,520.0 1,520.0 1,700
2020/06/24 1,520.0 1,520.0 1,520.0 1,520.0 600
2020/06/23 1,520.0 1,533.0 1,520.0 1,520.0 1,600
2020/06/22 1,510.0 1,518.0 1,500.0 1,518.0 2,600
2020/06/19 1,500.0 1,510.0 1,498.0 1,510.0 1,200
2020/06/18 1,482.0 1,490.0 1,481.0 1,490.0 1,400
2020/06/17 1,460.0 1,482.0 1,460.0 1,481.0 2,400
2020/06/16 1,450.0 1,460.0 1,450.0 1,460.0 4,300
2020/06/15 1,434.0 1,470.0 1,434.0 1,450.0 4,400
2020/06/12 1,434.0 1,434.0 1,432.0 1,434.0 1,100
2020/06/11 1,434.0 1,435.0 1,420.0 1,434.0 2,800
2020/06/10 1,431.0 1,431.0 1,431.0 1,431.0 200
2020/06/09 1,430.0 1,430.0 1,430.0 1,430.0 -
2020/06/08 1,428.0 1,430.0 1,420.0 1,430.0 2,500
2020/06/05 1,420.0 1,428.0 1,420.0 1,428.0 1,400
2020/06/04 1,435.0 1,440.0 1,420.0 1,420.0 1,800
2020/06/03 1,435.0 1,435.0 1,430.0 1,435.0 1,100
2020/06/02 1,440.0 1,440.0 1,430.0 1,435.0 1,100
2020/06/01 1,440.0 1,440.0 1,440.0 1,440.0 400
2020/05/29 1,437.0 1,437.0 1,437.0 1,437.0 -
2020/05/28 1,431.0 1,431.0 1,431.0 1,431.0 100