大庄(9979) 1部 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
2020/11/27 992.0 1,018.0 992.0 1,000.0 122,600
2020/11/26 1,002.0 1,004.0 987.0 992.0 122,600
2020/11/25 1,034.0 1,041.0 1,008.0 1,012.0 83,200
2020/11/24 1,011.0 1,049.0 1,007.0 1,031.0 122,300
2020/11/20 1,015.0 1,027.0 1,011.0 1,024.0 68,900
2020/11/19 1,050.0 1,060.0 1,018.0 1,023.0 91,200
2020/11/18 1,080.0 1,085.0 1,051.0 1,054.0 76,500
2020/11/17 1,096.0 1,107.0 1,081.0 1,081.0 64,000
2020/11/16 1,101.0 1,115.0 1,085.0 1,096.0 49,300
2020/11/13 1,120.0 1,120.0 1,089.0 1,091.0 76,200
2020/11/12 1,166.0 1,166.0 1,107.0 1,129.0 93,900
2020/11/11 1,182.0 1,187.0 1,152.0 1,168.0 52,500
2020/11/10 1,144.0 1,184.0 1,136.0 1,172.0 138,500
2020/11/09 1,092.0 1,106.0 1,064.0 1,089.0 84,500
2020/11/06 1,108.0 1,116.0 1,091.0 1,097.0 54,000
2020/11/05 1,108.0 1,115.0 1,085.0 1,111.0 52,300
2020/11/04 1,106.0 1,111.0 1,086.0 1,108.0 60,000
2020/11/02 1,081.0 1,111.0 1,075.0 1,092.0 59,200
2020/10/30 1,123.0 1,123.0 1,074.0 1,080.0 67,500
2020/10/29 1,122.0 1,132.0 1,113.0 1,123.0 26,900
2020/10/28 1,144.0 1,144.0 1,113.0 1,132.0 40,300
2020/10/27 1,140.0 1,150.0 1,131.0 1,150.0 31,000
2020/10/26 1,151.0 1,179.0 1,142.0 1,144.0 42,700
2020/10/23 1,142.0 1,166.0 1,138.0 1,157.0 37,500
2020/10/22 1,158.0 1,160.0 1,143.0 1,149.0 43,300
2020/10/21 1,170.0 1,197.0 1,166.0 1,176.0 23,800
2020/10/20 1,191.0 1,204.0 1,168.0 1,170.0 32,400
2020/10/19 1,158.0 1,200.0 1,151.0 1,197.0 49,900
2020/10/16 1,168.0 1,169.0 1,134.0 1,153.0 55,900
2020/10/15 1,229.0 1,230.0 1,160.0 1,169.0 91,100
2020/10/14 1,233.0 1,233.0 1,213.0 1,215.0 33,200
2020/10/13 1,242.0 1,247.0 1,227.0 1,243.0 19,100
2020/10/12 1,226.0 1,240.0 1,218.0 1,237.0 33,500
2020/10/09 1,260.0 1,262.0 1,222.0 1,236.0 40,800
2020/10/08 1,283.0 1,283.0 1,260.0 1,270.0 26,900
2020/10/07 1,291.0 1,292.0 1,263.0 1,274.0 25,400
2020/10/06 1,315.0 1,317.0 1,280.0 1,290.0 45,500
2020/10/05 1,270.0 1,308.0 1,270.0 1,308.0 73,000
2020/10/02 1,273.0 1,282.0 1,251.0 1,266.0 44,600
2020/10/01 1,251.0 1,251.0 1,251.0 1,251.0 -
2020/09/30 1,290.0 1,300.0 1,249.0 1,251.0 30,100
2020/09/29 1,297.0 1,301.0 1,270.0 1,293.0 45,700
2020/09/28 1,250.0 1,294.0 1,249.0 1,294.0 59,800
2020/09/25 1,234.0 1,252.0 1,230.0 1,243.0 43,500
2020/09/24 1,260.0 1,274.0 1,224.0 1,228.0 83,400
2020/09/23 1,278.0 1,300.0 1,251.0 1,270.0 38,200
2020/09/18 1,270.0 1,306.0 1,270.0 1,299.0 60,400
2020/09/17 1,275.0 1,280.0 1,252.0 1,265.0 25,000
2020/09/16 1,270.0 1,279.0 1,250.0 1,268.0 42,100
2020/09/15 1,273.0 1,273.0 1,239.0 1,258.0 26,800