1844 (株)大盛工業 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 379 | 393 | 376 | 389 | 302,300 | 389 |
| 2025-07-02 | 381 | 387 | 379 | 380 | 470,600 | 380 |
| 2025-07-01 | 394 | 394 | 384 | 386 | 428,400 | 386 |
| 2025-06-30 | 403 | 408 | 396 | 396 | 447,800 | 396 |
| 2025-06-27 | 405 | 408 | 392 | 395 | 802,400 | 395 |
| 2025-06-26 | 417 | 418 | 401 | 410 | 593,300 | 410 |
| 2025-06-25 | 434 | 435 | 415 | 418 | 506,400 | 418 |
| 2025-06-24 | 426 | 447 | 425 | 426 | 608,700 | 426 |
| 2025-06-23 | 434 | 436 | 418 | 422 | 518,100 | 422 |
| 2025-06-20 | 441 | 447 | 432 | 436 | 528,700 | 436 |
| 2025-06-19 | 421 | 442 | 419 | 440 | 592,500 | 440 |
| 2025-06-18 | 430 | 441 | 422 | 424 | 541,800 | 424 |
| 2025-06-17 | 413 | 434 | 411 | 426 | 682,900 | 426 |
| 2025-06-16 | 429 | 431 | 415 | 416 | 840,200 | 416 |
| 2025-06-13 | 450 | 450 | 414 | 431 | 1,837,300 | 431 |
| 2025-06-12 | 397 | 446 | 394 | 438 | 2,033,800 | 438 |
| 2025-06-11 | 401 | 411 | 393 | 396 | 1,410,000 | 396 |
| 2025-06-10 | 382 | 395 | 375 | 380 | 1,851,000 | 380 |
| 2025-06-09 | 364 | 368 | 355 | 368 | 1,112,400 | 368 |
| 2025-06-06 | 347 | 355 | 345 | 349 | 511,000 | 349 |
| 2025-06-05 | 347 | 353 | 340 | 345 | 334,700 | 345 |
| 2025-06-04 | 359 | 360 | 348 | 351 | 515,300 | 351 |
| 2025-06-03 | 368 | 370 | 340 | 356 | 1,310,000 | 356 |
| 2025-06-02 | 352 | 363 | 349 | 362 | 1,455,100 | 362 |
| 2025-05-30 | 330 | 346 | 318 | 346 | 1,319,500 | 346 |
| 2025-05-29 | 307 | 324 | 304 | 323 | 1,402,000 | 323 |
| 2025-05-28 | 292 | 297 | 290 | 294 | 195,200 | 294 |
| 2025-05-27 | 288 | 293 | 288 | 290 | 110,000 | 290 |
| 2025-05-26 | 282 | 289 | 282 | 288 | 90,700 | 288 |
| 2025-05-23 | 284 | 284 | 280 | 283 | 147,200 | 283 |
| 2025-05-22 | 282 | 285 | 281 | 284 | 108,300 | 284 |
| 2025-05-21 | 289 | 291 | 282 | 284 | 188,400 | 284 |
| 2025-05-20 | 294 | 298 | 287 | 289 | 291,500 | 289 |
| 2025-05-19 | 300 | 309 | 293 | 296 | 1,413,200 | 296 |
| 2025-05-16 | 274 | 277 | 272 | 276 | 82,800 | 276 |
| 2025-05-15 | 269 | 277 | 269 | 272 | 158,000 | 272 |
| 2025-05-14 | 270 | 273 | 267 | 270 | 105,800 | 270 |
| 2025-05-13 | 272 | 272 | 269 | 271 | 91,400 | 271 |
| 2025-05-12 | 274 | 274 | 270 | 270 | 100,000 | 270 |
| 2025-05-09 | 275 | 275 | 271 | 271 | 79,200 | 271 |
| 2025-05-08 | 275 | 275 | 270 | 273 | 109,300 | 273 |
| 2025-05-07 | 273 | 274 | 270 | 274 | 78,500 | 274 |
| 2025-05-02 | 273 | 274 | 268 | 273 | 145,600 | 273 |
| 2025-05-01 | 268 | 274 | 267 | 274 | 215,100 | 274 |
| 2025-04-30 | 262 | 267 | 261 | 267 | 156,800 | 267 |
| 2025-04-28 | 259 | 262 | 258 | 258 | 65,900 | 258 |
| 2025-04-25 | 259 | 261 | 256 | 257 | 78,700 | 257 |
| 2025-04-24 | 262 | 263 | 259 | 259 | 95,200 | 259 |
| 2025-04-23 | 266 | 266 | 262 | 264 | 94,300 | 264 |
| 2025-04-22 | 265 | 266 | 263 | 263 | 91,500 | 263 |
| 2025-04-21 | 266 | 268 | 262 | 262 | 160,800 | 262 |
| 2025-04-18 | 258 | 266 | 257 | 264 | 134,800 | 264 |
| 2025-04-17 | 253 | 258 | 253 | 258 | 74,000 | 258 |
| 2025-04-16 | 259 | 259 | 254 | 254 | 88,500 | 254 |
| 2025-04-15 | 259 | 259 | 256 | 257 | 64,400 | 257 |
| 2025-04-14 | 257 | 258 | 255 | 257 | 110,100 | 257 |
| 2025-04-11 | 246 | 255 | 243 | 253 | 175,100 | 253 |
| 2025-04-10 | 258 | 258 | 245 | 254 | 280,500 | 254 |
| 2025-04-09 | 243 | 246 | 236 | 242 | 312,300 | 242 |
| 2025-04-08 | 237 | 251 | 237 | 248 | 292,200 | 248 |
| 2025-04-07 | 225 | 237 | 223 | 228 | 637,900 | 228 |
| 2025-04-04 | 251 | 252 | 239 | 249 | 475,900 | 249 |
| 2025-04-03 | 260 | 266 | 256 | 261 | 211,000 | 261 |
| 2025-04-02 | 275 | 275 | 268 | 269 | 199,800 | 269 |
| 2025-04-01 | 281 | 285 | 274 | 274 | 221,800 | 274 |
| 2025-03-31 | 286 | 286 | 279 | 281 | 274,500 | 281 |
| 2025-03-28 | 284 | 291 | 283 | 289 | 219,400 | 289 |
| 2025-03-27 | 287 | 287 | 283 | 284 | 143,300 | 284 |
| 2025-03-26 | 287 | 291 | 286 | 289 | 136,400 | 289 |
| 2025-03-25 | 288 | 290 | 283 | 287 | 146,300 | 287 |
| 2025-03-24 | 286 | 287 | 282 | 287 | 154,400 | 287 |
| 2025-03-21 | 290 | 292 | 284 | 284 | 293,200 | 284 |
| 2025-03-19 | 288 | 297 | 286 | 290 | 467,000 | 290 |
| 2025-03-18 | 283 | 290 | 280 | 288 | 458,300 | 288 |
| 2025-03-17 | 279 | 285 | 275 | 283 | 413,500 | 283 |
| 2025-03-14 | 269 | 280 | 268 | 278 | 425,000 | 278 |
| 2025-03-13 | 269 | 280 | 266 | 269 | 563,200 | 269 |
| 2025-03-12 | 267 | 271 | 262 | 270 | 889,400 | 270 |
| 2025-03-11 | 257 | 259 | 250 | 259 | 297,900 | 259 |
| 2025-03-10 | 262 | 263 | 257 | 260 | 148,500 | 260 |
| 2025-03-07 | 260 | 262 | 257 | 260 | 121,900 | 260 |
| 2025-03-06 | 261 | 264 | 259 | 260 | 128,200 | 260 |
| 2025-03-05 | 266 | 268 | 260 | 260 | 248,600 | 260 |
| 2025-03-04 | 268 | 268 | 260 | 266 | 252,100 | 266 |
| 2025-03-03 | 259 | 262 | 258 | 260 | 115,500 | 260 |
| 2025-02-28 | 261 | 262 | 254 | 256 | 276,300 | 256 |
| 2025-02-27 | 266 | 266 | 262 | 263 | 152,100 | 263 |
| 2025-02-26 | 272 | 272 | 265 | 265 | 298,300 | 265 |
| 2025-02-25 | 269 | 279 | 267 | 274 | 379,000 | 274 |
| 2025-02-21 | 285 | 290 | 269 | 270 | 1,087,800 | 270 |
| 2025-02-20 | 270 | 277 | 263 | 275 | 570,800 | 275 |
| 2025-02-19 | 260 | 277 | 259 | 266 | 691,800 | 266 |
| 2025-02-18 | 256 | 257 | 254 | 254 | 141,400 | 254 |
| 2025-02-17 | 260 | 260 | 251 | 254 | 488,600 | 254 |
| 2025-02-14 | 268 | 268 | 262 | 263 | 396,700 | 263 |
| 2025-02-13 | 281 | 290 | 265 | 270 | 985,900 | 270 |
| 2025-02-12 | 266 | 280 | 261 | 280 | 1,440,300 | 280 |
| 2025-02-10 | 255 | 269 | 250 | 250 | 880,000 | 250 |
| 2025-02-07 | 239 | 251 | 237 | 250 | 617,000 | 250 |
| 2025-02-06 | 240 | 240 | 232 | 233 | 183,400 | 233 |
| 2025-02-05 | 234 | 241 | 233 | 239 | 178,700 | 239 |
| 2025-02-04 | 236 | 242 | 233 | 233 | 330,400 | 233 |
| 2025-02-03 | 242 | 255 | 238 | 238 | 1,118,500 | 238 |
| 2025-01-31 | 229 | 246 | 223 | 241 | 851,100 | 241 |
| 2025-01-30 | 235 | 235 | 220 | 225 | 940,100 | 225 |
| 2025-01-29 | 210 | 217 | 210 | 216 | 162,400 | 216 |
| 2025-01-28 | 208 | 210 | 208 | 209 | 26,900 | 209 |
| 2025-01-27 | 209 | 210 | 207 | 208 | 83,500 | 208 |
| 2025-01-24 | 206 | 209 | 206 | 209 | 40,700 | 209 |
| 2025-01-23 | 207 | 209 | 207 | 208 | 24,900 | 208 |
| 2025-01-22 | 208 | 209 | 207 | 208 | 33,900 | 208 |
| 2025-01-21 | 207 | 208 | 207 | 208 | 36,700 | 208 |
| 2025-01-20 | 205 | 207 | 205 | 206 | 73,600 | 206 |
| 2025-01-17 | 205 | 207 | 203 | 205 | 73,600 | 205 |
| 2025-01-16 | 206 | 207 | 205 | 205 | 44,700 | 205 |
| 2025-01-15 | 207 | 209 | 205 | 207 | 66,700 | 207 |
| 2025-01-14 | 210 | 210 | 207 | 208 | 61,400 | 208 |
| 2025-01-10 | 210 | 211 | 209 | 210 | 24,700 | 210 |
| 2025-01-09 | 212 | 212 | 210 | 210 | 34,700 | 210 |
| 2025-01-08 | 212 | 213 | 211 | 212 | 45,100 | 212 |
| 2025-01-07 | 213 | 215 | 210 | 211 | 56,500 | 211 |
| 2025-01-06 | 212 | 214 | 212 | 213 | 81,300 | 213 |
分割・併合履歴 ： [2016-01-27]1株→0.1株 [2003-12-05]1株→0.1株 [1998-07-28]1株→1.05株 [1997-07-28]1株→1.1株 [1996-07-26]1株→1.1株 [1995-07-26]1株→1.1株 [1994-07-26]1株→1.1株 [1993-07-27]1株→1.1株