1844 (株)大盛工業 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 245 | 251 | 242 | 251 | 292,800 | 251 |
| 2024-04-25 | 242 | 245 | 241 | 245 | 98,700 | 245 |
| 2024-04-24 | 240 | 244 | 239 | 241 | 161,700 | 241 |
| 2024-04-23 | 237 | 241 | 236 | 237 | 166,300 | 237 |
| 2024-04-22 | 236 | 237 | 234 | 237 | 98,600 | 237 |
| 2024-04-19 | 238 | 240 | 230 | 234 | 332,100 | 234 |
| 2024-04-18 | 238 | 240 | 234 | 240 | 181,200 | 240 |
| 2024-04-17 | 239 | 239 | 235 | 238 | 102,700 | 238 |
| 2024-04-16 | 240 | 242 | 237 | 237 | 133,500 | 237 |
| 2024-04-15 | 236 | 242 | 235 | 242 | 115,600 | 242 |
| 2024-04-12 | 239 | 239 | 235 | 237 | 169,200 | 237 |
| 2024-04-11 | 240 | 240 | 236 | 238 | 101,000 | 238 |
| 2024-04-10 | 240 | 243 | 240 | 241 | 75,600 | 241 |
| 2024-04-09 | 238 | 240 | 234 | 239 | 153,000 | 239 |
| 2024-04-08 | 238 | 239 | 234 | 236 | 185,300 | 236 |
| 2024-04-05 | 241 | 243 | 238 | 241 | 237,300 | 241 |
| 2024-04-04 | 246 | 247 | 242 | 245 | 144,700 | 245 |
| 2024-04-03 | 242 | 246 | 238 | 244 | 188,400 | 244 |
| 2024-04-02 | 245 | 249 | 240 | 242 | 313,600 | 242 |
| 2024-04-01 | 238 | 249 | 238 | 242 | 548,200 | 242 |
| 2024-03-29 | 229 | 236 | 229 | 235 | 237,100 | 235 |
| 2024-03-28 | 225 | 230 | 225 | 227 | 178,400 | 227 |
| 2024-03-27 | 227 | 228 | 225 | 225 | 136,700 | 225 |
| 2024-03-26 | 226 | 227 | 223 | 227 | 172,600 | 227 |
| 2024-03-25 | 219 | 227 | 219 | 226 | 364,200 | 226 |
| 2024-03-22 | 220 | 220 | 216 | 217 | 304,400 | 217 |
| 2024-03-21 | 219 | 222 | 218 | 220 | 198,900 | 220 |
| 2024-03-19 | 219 | 222 | 219 | 219 | 173,700 | 219 |
| 2024-03-18 | 221 | 221 | 218 | 218 | 170,600 | 218 |
| 2024-03-15 | 220 | 222 | 218 | 220 | 154,800 | 220 |
| 2024-03-14 | 225 | 225 | 218 | 219 | 275,600 | 219 |
| 2024-03-13 | 226 | 231 | 218 | 223 | 823,900 | 223 |
| 2024-03-12 | 205 | 228 | 201 | 225 | 1,852,100 | 225 |
| 2024-03-11 | 212 | 217 | 205 | 205 | 703,800 | 205 |
| 2024-03-08 | 216 | 216 | 209 | 216 | 423,000 | 216 |
| 2024-03-07 | 213 | 220 | 212 | 216 | 987,200 | 216 |
| 2024-03-06 | 203 | 208 | 202 | 206 | 246,700 | 206 |
| 2024-03-05 | 202 | 203 | 200 | 201 | 54,200 | 201 |
| 2024-03-04 | 202 | 204 | 200 | 203 | 221,800 | 203 |
| 2024-03-01 | 200 | 201 | 199 | 201 | 123,000 | 201 |
| 2024-02-29 | 200 | 200 | 197 | 199 | 166,400 | 199 |
| 2024-02-28 | 195 | 199 | 195 | 198 | 167,900 | 198 |
| 2024-02-27 | 194 | 196 | 194 | 195 | 112,900 | 195 |
| 2024-02-26 | 194 | 195 | 192 | 195 | 64,500 | 195 |
| 2024-02-22 | 195 | 195 | 193 | 194 | 47,700 | 194 |
| 2024-02-21 | 194 | 194 | 192 | 194 | 35,200 | 194 |
| 2024-02-20 | 194 | 194 | 192 | 193 | 31,300 | 193 |
| 2024-02-19 | 191 | 194 | 191 | 194 | 84,300 | 194 |
| 2024-02-16 | 188 | 192 | 188 | 191 | 105,500 | 191 |
| 2024-02-15 | 191 | 191 | 188 | 188 | 113,800 | 188 |
| 2024-02-14 | 192 | 192 | 190 | 190 | 160,600 | 190 |
| 2024-02-13 | 192 | 194 | 191 | 192 | 184,300 | 192 |
| 2024-02-09 | 193 | 193 | 191 | 192 | 53,500 | 192 |
| 2024-02-08 | 193 | 193 | 191 | 193 | 53,100 | 193 |
| 2024-02-07 | 195 | 195 | 192 | 193 | 57,300 | 193 |
| 2024-02-06 | 194 | 195 | 193 | 195 | 45,100 | 195 |
| 2024-02-05 | 194 | 195 | 193 | 194 | 85,200 | 194 |
| 2024-02-02 | 193 | 194 | 192 | 194 | 83,900 | 194 |
| 2024-02-01 | 193 | 194 | 191 | 193 | 85,600 | 193 |
| 2024-01-31 | 193 | 193 | 191 | 192 | 85,800 | 192 |
| 2024-01-30 | 196 | 196 | 192 | 192 | 75,500 | 192 |
| 2024-01-29 | 194 | 197 | 194 | 195 | 65,900 | 195 |
| 2024-01-26 | 194 | 196 | 193 | 194 | 92,700 | 194 |
| 2024-01-25 | 193 | 194 | 192 | 194 | 45,100 | 194 |
| 2024-01-24 | 193 | 194 | 191 | 192 | 113,300 | 192 |
| 2024-01-23 | 193 | 195 | 193 | 193 | 65,500 | 193 |
| 2024-01-22 | 194 | 195 | 193 | 193 | 86,700 | 193 |
| 2024-01-19 | 194 | 195 | 193 | 193 | 63,800 | 193 |
| 2024-01-18 | 195 | 196 | 193 | 193 | 81,400 | 193 |
| 2024-01-17 | 197 | 197 | 193 | 195 | 127,400 | 195 |
| 2024-01-16 | 194 | 200 | 194 | 197 | 510,700 | 197 |
| 2024-01-15 | 192 | 194 | 191 | 193 | 108,500 | 193 |
| 2024-01-12 | 193 | 194 | 191 | 191 | 86,000 | 191 |
| 2024-01-11 | 192 | 194 | 192 | 193 | 50,300 | 193 |
| 2024-01-10 | 191 | 195 | 191 | 192 | 195,600 | 192 |
| 2024-01-09 | 191 | 193 | 190 | 192 | 154,900 | 192 |
| 2024-01-05 | 191 | 192 | 190 | 191 | 116,800 | 191 |
| 2024-01-04 | 190 | 193 | 189 | 190 | 189,800 | 190 |
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
