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
2021/01/22 1,575.0 1,575.0 1,575.0 1,575.0 100
2021/01/21 1,550.0 1,550.0 1,550.0 1,550.0 300
2021/01/20 1,553.0 1,556.0 1,553.0 1,556.0 200
2021/01/19 1,565.0 1,565.0 1,553.0 1,553.0 300
2021/01/18 1,581.0 1,596.0 1,565.0 1,565.0 1,500
2021/01/15 1,581.0 1,581.0 1,581.0 1,581.0 300
2021/01/14 1,577.0 1,580.0 1,577.0 1,580.0 600
2021/01/13 1,574.0 1,576.0 1,573.0 1,576.0 900
2021/01/12 1,560.0 1,576.0 1,560.0 1,573.0 800
2021/01/08 1,555.0 1,558.0 1,554.0 1,558.0 500
2021/01/07 1,540.0 1,550.0 1,537.0 1,537.0 1,200
2021/01/06 1,540.0 1,540.0 1,540.0 1,540.0 300
2021/01/05 1,540.0 1,540.0 1,540.0 1,540.0 500
2021/01/04 1,550.0 1,550.0 1,540.0 1,540.0 300
2020/12/30 1,560.0 1,560.0 1,540.0 1,550.0 800
2020/12/29 1,555.0 1,569.0 1,540.0 1,540.0 1,200
2020/12/28 1,560.0 1,563.0 1,555.0 1,555.0 600
2020/12/25 1,569.0 1,569.0 1,560.0 1,560.0 500
2020/12/24 1,569.0 1,569.0 1,569.0 1,569.0 200
2020/12/23 1,560.0 1,567.0 1,560.0 1,567.0 500
2020/12/22 1,560.0 1,560.0 1,560.0 1,560.0 100
2020/12/21 1,560.0 1,560.0 1,550.0 1,560.0 600
2020/12/18 1,579.0 1,579.0 1,575.0 1,575.0 1,100
2020/12/17 1,570.0 1,570.0 1,570.0 1,570.0 100
2020/12/16 1,580.0 1,580.0 1,550.0 1,552.0 2,800
2020/12/15 1,580.0 1,580.0 1,580.0 1,580.0 700
2020/12/14 1,580.0 1,580.0 1,580.0 1,580.0 900
2020/12/11 1,600.0 1,600.0 1,567.0 1,575.0 1,400
2020/12/10 1,600.0 1,600.0 1,590.0 1,600.0 1,500
2020/12/09 1,599.0 1,600.0 1,587.0 1,590.0 900
2020/12/08 1,629.0 1,629.0 1,540.0 1,599.0 1,700
2020/12/07 1,548.0 1,554.0 1,548.0 1,554.0 3,500
2020/12/04 1,547.0 1,549.0 1,540.0 1,548.0 1,200
2020/12/03 1,533.0 1,533.0 1,533.0 1,533.0 100
2020/12/02 1,522.0 1,530.0 1,522.0 1,530.0 300
2020/12/01 1,522.0 1,522.0 1,522.0 1,522.0 300
2020/11/30 1,510.0 1,520.0 1,510.0 1,520.0 1,500
2020/11/27 1,510.0 1,510.0 1,493.0 1,510.0 500
2020/11/26 1,510.0 1,511.0 1,503.0 1,510.0 900
2020/11/25 1,505.0 1,510.0 1,504.0 1,510.0 800
2020/11/24 1,500.0 1,503.0 1,500.0 1,503.0 500
2020/11/20 1,500.0 1,500.0 1,500.0 1,500.0 400
2020/11/19 1,501.0 1,501.0 1,501.0 1,501.0 300
2020/11/18 1,504.0 1,504.0 1,501.0 1,501.0 200
2020/11/17 1,483.0 1,483.0 1,483.0 1,483.0 -
2020/11/16 1,481.0 1,481.0 1,481.0 1,481.0 100
2020/11/13 1,504.0 1,504.0 1,481.0 1,481.0 2,500
2020/11/12 1,504.0 1,504.0 1,504.0 1,504.0 400
2020/11/11 1,503.0 1,504.0 1,503.0 1,504.0 600
2020/11/10 1,503.0 1,503.0 1,503.0 1,503.0 300