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
2024-07-19281281276279298,800279
2024-07-18283283280282261,200282
2024-07-17288288283283219,600283
2024-07-16287289281286377,400286
2024-07-12284287282283213,800283
2024-07-11288291282284322,800284
2024-07-10292293287288387,900288
2024-07-09304307293293560,400293
2024-07-082983052932971,262,800297
2024-07-05287287282283197,700283
2024-07-04289291285286298,700286
2024-07-03283291281288400,000288
2024-07-02283284275278291,700278
2024-07-01283283277277293,400277
2024-06-28280283277282345,100282
2024-06-27263278263278450,800278
2024-06-26264266262263132,400263
2024-06-25263265261263152,000263
2024-06-2426426426126372,300263
2024-06-21265266259259183,700259
2024-06-20265265260264117,500264
2024-06-1926526726426580,100265
2024-06-1826326526126588,500265
2024-06-17260262257262119,500262
2024-06-1425525925225792,900257
2024-06-13259261255255140,300255
2024-06-12261262257258102,800258
2024-06-11258264256260294,600260
2024-06-10259264256261319,900261
2024-06-07255266251253660,900253
2024-06-06260260253255152,400255
2024-06-05258261255257241,500257
2024-06-04257259255259117,000259
2024-06-03255257254257133,700257
2024-05-3125325525325383,700253
2024-05-30250253247253166,200253
2024-05-29248252246252543,600252
2024-05-2824324724324456,000244
2024-05-2724624624324366,500243
2024-05-2424724724524573,900245
2024-05-2324724724424560,000245
2024-05-2224824824624635,900246
2024-05-2124724924724763,500247
2024-05-2024424724324783,300247
2024-05-1724324424124375,500243
2024-05-16247248243243169,200243
2024-05-1524524924524770,000247
2024-05-1424824824424665,200246
2024-05-1324224824224889,400248
2024-05-10246248242244233,500244
2024-05-09250250245245242,800245
2024-05-08250253248249107,000249
2024-05-07251251248250120,300250
2024-05-02251254249252104,600252
2024-05-01250251247251135,200251
2024-04-30252256248249210,100249
2024-04-26245251242251292,800251
2024-04-2524224524124598,700245
2024-04-24240244239241161,700241
2024-04-23237241236237166,300237
2024-04-2223623723423798,600237
2024-04-19238240230234332,100234
2024-04-18238240234240181,200240
2024-04-17239239235238102,700238
2024-04-16240242237237133,500237
2024-04-15236242235242115,600242
2024-04-12239239235237169,200237
2024-04-11240240236238101,000238
2024-04-1024024324024175,600241
2024-04-09238240234239153,000239
2024-04-08238239234236185,300236
2024-04-05241243238241237,300241
2024-04-04246247242245144,700245
2024-04-03242246238244188,400244
2024-04-02245249240242313,600242
2024-04-01238249238242548,200242
2024-03-29229236229235237,100235
2024-03-28225230225227178,400227
2024-03-27227228225225136,700225
2024-03-26226227223227172,600227
2024-03-25219227219226364,200226
2024-03-22220220216217304,400217
2024-03-21219222218220198,900220
2024-03-19219222219219173,700219
2024-03-18221221218218170,600218
2024-03-15220222218220154,800220
2024-03-14225225218219275,600219
2024-03-13226231218223823,900223
2024-03-122052282012251,852,100225
2024-03-11212217205205703,800205
2024-03-08216216209216423,000216
2024-03-07213220212216987,200216
2024-03-06203208202206246,700206
2024-03-0520220320020154,200201
2024-03-04202204200203221,800203
2024-03-01200201199201123,000201
2024-02-29200200197199166,400199
2024-02-28195199195198167,900198
2024-02-27194196194195112,900195
2024-02-2619419519219564,500195
2024-02-2219519519319447,700194
2024-02-2119419419219435,200194
2024-02-2019419419219331,300193
2024-02-1919119419119484,300194
2024-02-16188192188191105,500191
2024-02-15191191188188113,800188
2024-02-14192192190190160,600190
2024-02-13192194191192184,300192
2024-02-0919319319119253,500192
2024-02-0819319319119353,100193
2024-02-0719519519219357,300193
2024-02-0619419519319545,100195
2024-02-0519419519319485,200194
2024-02-0219319419219483,900194
2024-02-0119319419119385,600193
2024-01-3119319319119285,800192
2024-01-3019619619219275,500192
2024-01-2919419719419565,900195
2024-01-2619419619319492,700194
2024-01-2519319419219445,100194
2024-01-24193194191192113,300192
2024-01-2319319519319365,500193
2024-01-2219419519319386,700193
2024-01-1919419519319363,800193
2024-01-1819519619319381,400193
2024-01-17197197193195127,400195
2024-01-16194200194197510,700197
2024-01-15192194191193108,500193
2024-01-1219319419119186,000191
2024-01-1119219419219350,300193
2024-01-10191195191192195,600192
2024-01-09191193190192154,900192
2024-01-05191192190191116,800191
2024-01-04190193189190189,800190

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