6470 大豊工業(株) 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
2024-07-1279480478580345,400803
2024-07-1178879677879249,700792
2024-07-1078178177177945,300779
2024-07-0978378877578335,600783
2024-07-0879179178378530,600785
2024-07-0580880879479545,600795
2024-07-0480280979980832,200808
2024-07-0380981080180129,300801
2024-07-0281881880881022,800810
2024-07-0182382381281621,100816
2024-06-2882482480681223,500812
2024-06-2782382381281934,800819
2024-06-2682482681182544,300825
2024-06-2579182079182069,100820
2024-06-2479179377878542,900785
2024-06-2178979078078035,500780
2024-06-2078478777578433,300784
2024-06-1978879478278631,000786
2024-06-1878078377478215,900782
2024-06-1777077175877043,100770
2024-06-1475878575878049,800780
2024-06-1379279276876831,600768
2024-06-1279679678478435,600784
2024-06-1180480779379324,600793
2024-06-1078480378480321,900803
2024-06-0778678878078016,800780
2024-06-0681181278678842,500788
2024-06-0581581579579635,200796
2024-06-0482082882082412,600824
2024-06-0383483782583162,700831
2024-05-3180783480782840,500828
2024-05-3079780278880222,700802
2024-05-2982182380080032,100800
2024-05-2882583081981925,300819
2024-05-278338378288289,700828
2024-05-2483083682483323,300833
2024-05-2384184183083727,400837
2024-05-2284184683383821,900838
2024-05-2185986384584722,400847
2024-05-2083585683585636,300856
2024-05-1782684182683418,400834
2024-05-1683983982883352,900833
2024-05-1583785483783923,300839
2024-05-1483384182283746,400837
2024-05-1384784783383323,000833
2024-05-1085085484284724,900847
2024-05-0984585484085023,500850
2024-05-0885786582884960,900849
2024-05-0787387385386041,400860
2024-05-0286287086186423,700864
2024-05-0188388386386550,000865
2024-04-30927931877890248,500890
2024-04-26845849824837132,800837
2024-04-25893908865868335,700868
2024-04-2487788787688775,900887
2024-04-2387688286687529,400875
2024-04-2285986685586637,300866
2024-04-1986786783684868,900848
2024-04-1885587485486828,800868
2024-04-1787387385685836,400858
2024-04-1689089186687252,800872
2024-04-1589889988589921,600899
2024-04-1290891190290318,300903
2024-04-1190990989690522,700905
2024-04-1091291991091025,800910
2024-04-0990391189791113,500911
2024-04-0889990789389824,100898
2024-04-0589089587888436,300884
2024-04-0489190188290039,600900
2024-04-0388789988289030,300890
2024-04-0291291289089246,800892
2024-04-0194294291191169,500911
2024-03-2992893992493831,900938
2024-03-2893594492493043,300930
2024-03-2794595094094244,900942
2024-03-2694494593294539,700945
2024-03-2595095293694460,000944
2024-03-2295495894194549,000945
2024-03-2196996994795189,500951
2024-03-19918964918962206,600962
2024-03-18905932900922121,800922
2024-03-1588089887989347,300893
2024-03-1487088787088428,300884
2024-03-1387388386387339,500873
2024-03-1285687383887267,300872
2024-03-1190090086086896,100868
2024-03-08878917878914128,500914
2024-03-07900911882887119,500887
2024-03-0688090087489864,300898
2024-03-0588990488389599,700895
2024-03-04901903886886119,500886
2024-03-0188889487289172,800891
2024-02-2987288887088699,300886
2024-02-2888889487988052,300880
2024-02-2787189987189498,300894
2024-02-26890890863882133,400882
2024-02-22842886841883261,000883
2024-02-2183084283083990,400839
2024-02-2083484082983245,200832
2024-02-1982683382383224,500832
2024-02-1681083181082672,700826
2024-02-1582182580680772,000807
2024-02-1483083081581853,100818
2024-02-1382483682083683,000836
2024-02-0982982981581788,000817
2024-02-0883583882083792,100837
2024-02-07821837821831130,500831
2024-02-06840840822826128,300826
2024-02-05836855830836186,900836
2024-02-02863866815828707,800828
2024-02-018809308698831,306,600883
2024-01-3183885383385368,900853
2024-01-3084684683783936,700839
2024-01-2983084783084640,100846
2024-01-2684284282782742,500827
2024-01-2582884682883969,000839
2024-01-2483283582682830,100828
2024-01-2384084583383634,700836
2024-01-2284084383383840,500838
2024-01-1983883882583446,100834
2024-01-1882183782183228,600832
2024-01-1783985182882835,300828
2024-01-1684884883883832,800838
2024-01-1585986684585165,700851
2024-01-1286586584085060,000850
2024-01-1185286984786186,300861
2024-01-1082785282784476,000844
2024-01-0982583882382753,600827
2024-01-0581282581182189,400821
2024-01-0479580878380745,700807

分割・併合履歴 : なし