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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 627 | 658 | 621 | 658 | 121,800 | 658 |
| 2024-12-27 | 598 | 627 | 593 | 627 | 168,400 | 627 |
| 2024-12-26 | 578 | 598 | 574 | 588 | 161,500 | 588 |
| 2024-12-25 | 565 | 581 | 561 | 581 | 77,000 | 581 |
| 2024-12-24 | 579 | 579 | 561 | 564 | 85,800 | 564 |
| 2024-12-23 | 588 | 588 | 571 | 579 | 103,300 | 579 |
| 2024-12-20 | 581 | 591 | 581 | 582 | 42,900 | 582 |
| 2024-12-19 | 568 | 581 | 561 | 576 | 75,900 | 576 |
| 2024-12-18 | 594 | 594 | 567 | 570 | 156,800 | 570 |
| 2024-12-17 | 598 | 600 | 591 | 595 | 34,500 | 595 |
| 2024-12-16 | 604 | 606 | 598 | 598 | 30,000 | 598 |
| 2024-12-13 | 608 | 611 | 602 | 602 | 29,600 | 602 |
| 2024-12-12 | 619 | 619 | 607 | 608 | 46,300 | 608 |
| 2024-12-11 | 617 | 618 | 609 | 609 | 48,900 | 609 |
| 2024-12-10 | 610 | 617 | 610 | 610 | 41,400 | 610 |
| 2024-12-09 | 612 | 617 | 612 | 614 | 33,500 | 614 |
| 2024-12-06 | 614 | 617 | 609 | 611 | 49,100 | 611 |
| 2024-12-05 | 607 | 614 | 607 | 612 | 24,400 | 612 |
| 2024-12-04 | 615 | 615 | 607 | 609 | 14,800 | 609 |
| 2024-12-03 | 606 | 619 | 606 | 615 | 29,000 | 615 |
| 2024-12-02 | 606 | 613 | 600 | 611 | 23,400 | 611 |
| 2024-11-29 | 607 | 607 | 599 | 604 | 19,500 | 604 |
| 2024-11-28 | 599 | 608 | 599 | 605 | 26,700 | 605 |
| 2024-11-27 | 609 | 610 | 600 | 609 | 46,700 | 609 |
| 2024-11-26 | 608 | 608 | 600 | 602 | 21,500 | 602 |
| 2024-11-25 | 609 | 612 | 608 | 608 | 15,900 | 608 |
| 2024-11-22 | 603 | 609 | 603 | 607 | 8,400 | 607 |
| 2024-11-21 | 608 | 613 | 603 | 603 | 52,800 | 603 |
| 2024-11-20 | 600 | 605 | 596 | 601 | 27,400 | 601 |
| 2024-11-19 | 602 | 607 | 601 | 602 | 32,400 | 602 |
| 2024-11-18 | 606 | 610 | 602 | 605 | 25,200 | 605 |
| 2024-11-15 | 606 | 611 | 603 | 609 | 45,600 | 609 |
| 2024-11-14 | 602 | 614 | 602 | 609 | 12,300 | 609 |
| 2024-11-13 | 605 | 605 | 599 | 601 | 21,700 | 601 |
| 2024-11-12 | 605 | 614 | 605 | 606 | 22,100 | 606 |
| 2024-11-11 | 610 | 616 | 603 | 604 | 24,500 | 604 |
| 2024-11-08 | 638 | 639 | 610 | 611 | 30,700 | 611 |
| 2024-11-07 | 619 | 640 | 619 | 632 | 41,200 | 632 |
| 2024-11-06 | 613 | 625 | 613 | 619 | 23,400 | 619 |
| 2024-11-05 | 609 | 616 | 606 | 613 | 12,400 | 613 |
| 2024-11-01 | 607 | 609 | 598 | 609 | 35,800 | 609 |
| 2024-10-31 | 600 | 623 | 600 | 615 | 69,600 | 615 |
| 2024-10-30 | 623 | 643 | 590 | 600 | 175,300 | 600 |
| 2024-10-29 | 631 | 635 | 624 | 629 | 29,000 | 629 |
| 2024-10-28 | 608 | 630 | 608 | 630 | 31,000 | 630 |
| 2024-10-25 | 611 | 616 | 605 | 605 | 35,500 | 605 |
| 2024-10-24 | 615 | 622 | 611 | 615 | 27,400 | 615 |
| 2024-10-23 | 621 | 626 | 617 | 618 | 14,000 | 618 |
| 2024-10-22 | 633 | 633 | 616 | 617 | 23,100 | 617 |
| 2024-10-21 | 629 | 632 | 622 | 631 | 40,900 | 631 |
| 2024-10-18 | 626 | 627 | 617 | 623 | 13,100 | 623 |
| 2024-10-17 | 626 | 630 | 621 | 622 | 24,800 | 622 |
| 2024-10-16 | 623 | 632 | 621 | 623 | 21,700 | 623 |
| 2024-10-15 | 632 | 634 | 621 | 625 | 45,800 | 625 |
| 2024-10-11 | 632 | 632 | 622 | 624 | 22,200 | 624 |
| 2024-10-10 | 630 | 632 | 622 | 630 | 23,400 | 630 |
| 2024-10-09 | 635 | 638 | 623 | 625 | 33,200 | 625 |
| 2024-10-08 | 651 | 651 | 629 | 631 | 41,000 | 631 |
| 2024-10-07 | 656 | 659 | 651 | 659 | 38,000 | 659 |
| 2024-10-04 | 640 | 648 | 635 | 646 | 31,700 | 646 |
| 2024-10-03 | 634 | 643 | 631 | 635 | 66,400 | 635 |
| 2024-10-02 | 622 | 629 | 622 | 624 | 29,600 | 624 |
| 2024-10-01 | 620 | 628 | 617 | 628 | 31,100 | 628 |
| 2024-09-30 | 614 | 618 | 606 | 612 | 64,200 | 612 |
| 2024-09-27 | 630 | 637 | 621 | 632 | 52,300 | 632 |
| 2024-09-26 | 618 | 630 | 616 | 630 | 55,600 | 630 |
| 2024-09-25 | 612 | 617 | 608 | 613 | 30,500 | 613 |
| 2024-09-24 | 620 | 620 | 606 | 612 | 53,600 | 612 |
| 2024-09-20 | 608 | 617 | 607 | 614 | 55,000 | 614 |
| 2024-09-19 | 590 | 605 | 590 | 604 | 105,500 | 604 |
| 2024-09-18 | 602 | 602 | 589 | 598 | 36,200 | 598 |
| 2024-09-17 | 608 | 608 | 585 | 596 | 53,700 | 596 |
| 2024-09-13 | 597 | 607 | 597 | 603 | 47,800 | 603 |
| 2024-09-12 | 595 | 601 | 588 | 599 | 39,200 | 599 |
| 2024-09-11 | 601 | 601 | 578 | 583 | 75,200 | 583 |
| 2024-09-10 | 611 | 612 | 601 | 602 | 31,200 | 602 |
| 2024-09-09 | 602 | 617 | 596 | 610 | 41,200 | 610 |
| 2024-09-06 | 612 | 621 | 609 | 612 | 38,400 | 612 |
| 2024-09-05 | 605 | 624 | 605 | 609 | 39,000 | 609 |
| 2024-09-04 | 635 | 635 | 616 | 617 | 68,800 | 617 |
| 2024-09-03 | 645 | 654 | 644 | 647 | 25,300 | 647 |
| 2024-09-02 | 653 | 654 | 642 | 645 | 26,200 | 645 |
| 2024-08-30 | 638 | 647 | 638 | 646 | 33,700 | 646 |
| 2024-08-29 | 636 | 641 | 634 | 634 | 18,400 | 634 |
| 2024-08-28 | 640 | 641 | 635 | 641 | 25,300 | 641 |
| 2024-08-27 | 637 | 643 | 636 | 642 | 21,700 | 642 |
| 2024-08-26 | 640 | 640 | 627 | 630 | 37,800 | 630 |
| 2024-08-23 | 635 | 642 | 631 | 637 | 36,100 | 637 |
| 2024-08-22 | 644 | 644 | 634 | 639 | 22,000 | 639 |
| 2024-08-21 | 638 | 644 | 634 | 643 | 29,900 | 643 |
| 2024-08-20 | 641 | 649 | 641 | 649 | 35,200 | 649 |
| 2024-08-19 | 641 | 645 | 629 | 629 | 35,700 | 629 |
| 2024-08-16 | 627 | 644 | 626 | 643 | 50,200 | 643 |
| 2024-08-15 | 615 | 627 | 612 | 619 | 57,900 | 619 |
| 2024-08-14 | 603 | 613 | 599 | 613 | 52,000 | 613 |
| 2024-08-13 | 607 | 607 | 592 | 598 | 60,900 | 598 |
| 2024-08-09 | 585 | 592 | 569 | 588 | 107,000 | 588 |
| 2024-08-08 | 583 | 587 | 566 | 567 | 161,800 | 567 |
| 2024-08-07 | 591 | 623 | 584 | 585 | 435,800 | 585 |
| 2024-08-06 | 591 | 615 | 591 | 602 | 94,200 | 602 |
| 2024-08-05 | 626 | 627 | 565 | 576 | 217,000 | 576 |
| 2024-08-02 | 686 | 691 | 665 | 665 | 129,100 | 665 |
| 2024-08-01 | 736 | 737 | 713 | 713 | 51,100 | 713 |
| 2024-07-31 | 731 | 747 | 721 | 747 | 55,600 | 747 |
| 2024-07-30 | 752 | 789 | 725 | 741 | 238,200 | 741 |
| 2024-07-29 | 742 | 760 | 742 | 760 | 25,500 | 760 |
| 2024-07-26 | 750 | 750 | 736 | 737 | 52,100 | 737 |
| 2024-07-25 | 752 | 758 | 746 | 746 | 51,900 | 746 |
| 2024-07-24 | 775 | 777 | 762 | 762 | 28,200 | 762 |
| 2024-07-23 | 782 | 790 | 775 | 777 | 20,300 | 777 |
| 2024-07-22 | 788 | 788 | 773 | 773 | 52,600 | 773 |
| 2024-07-19 | 797 | 797 | 783 | 783 | 29,400 | 783 |
| 2024-07-18 | 800 | 801 | 794 | 796 | 24,700 | 796 |
| 2024-07-17 | 800 | 810 | 800 | 805 | 43,000 | 805 |
| 2024-07-16 | 804 | 804 | 794 | 796 | 33,100 | 796 |
| 2024-07-12 | 794 | 804 | 785 | 803 | 45,400 | 803 |
| 2024-07-11 | 788 | 796 | 778 | 792 | 49,700 | 792 |
| 2024-07-10 | 781 | 781 | 771 | 779 | 45,300 | 779 |
| 2024-07-09 | 783 | 788 | 775 | 783 | 35,600 | 783 |
| 2024-07-08 | 791 | 791 | 783 | 785 | 30,600 | 785 |
| 2024-07-05 | 808 | 808 | 794 | 795 | 45,600 | 795 |
| 2024-07-04 | 802 | 809 | 799 | 808 | 32,200 | 808 |
| 2024-07-03 | 809 | 810 | 801 | 801 | 29,300 | 801 |
| 2024-07-02 | 818 | 818 | 808 | 810 | 22,800 | 810 |
| 2024-07-01 | 823 | 823 | 812 | 816 | 21,100 | 816 |
| 2024-06-28 | 824 | 824 | 806 | 812 | 23,500 | 812 |
| 2024-06-27 | 823 | 823 | 812 | 819 | 34,800 | 819 |
| 2024-06-26 | 824 | 826 | 811 | 825 | 44,300 | 825 |
| 2024-06-25 | 791 | 820 | 791 | 820 | 69,100 | 820 |
| 2024-06-24 | 791 | 793 | 778 | 785 | 42,900 | 785 |
| 2024-06-21 | 789 | 790 | 780 | 780 | 35,500 | 780 |
| 2024-06-20 | 784 | 787 | 775 | 784 | 33,300 | 784 |
| 2024-06-19 | 788 | 794 | 782 | 786 | 31,000 | 786 |
| 2024-06-18 | 780 | 783 | 774 | 782 | 15,900 | 782 |
| 2024-06-17 | 770 | 771 | 758 | 770 | 43,100 | 770 |
| 2024-06-14 | 758 | 785 | 758 | 780 | 49,800 | 780 |
| 2024-06-13 | 792 | 792 | 768 | 768 | 31,600 | 768 |
| 2024-06-12 | 796 | 796 | 784 | 784 | 35,600 | 784 |
| 2024-06-11 | 804 | 807 | 793 | 793 | 24,600 | 793 |
| 2024-06-10 | 784 | 803 | 784 | 803 | 21,900 | 803 |
| 2024-06-07 | 786 | 788 | 780 | 780 | 16,800 | 780 |
| 2024-06-06 | 811 | 812 | 786 | 788 | 42,500 | 788 |
| 2024-06-05 | 815 | 815 | 795 | 796 | 35,200 | 796 |
| 2024-06-04 | 820 | 828 | 820 | 824 | 12,600 | 824 |
| 2024-06-03 | 834 | 837 | 825 | 831 | 62,700 | 831 |
| 2024-05-31 | 807 | 834 | 807 | 828 | 40,500 | 828 |
| 2024-05-30 | 797 | 802 | 788 | 802 | 22,700 | 802 |
| 2024-05-29 | 821 | 823 | 800 | 800 | 32,100 | 800 |
| 2024-05-28 | 825 | 830 | 819 | 819 | 25,300 | 819 |
| 2024-05-27 | 833 | 837 | 828 | 828 | 9,700 | 828 |
| 2024-05-24 | 830 | 836 | 824 | 833 | 23,300 | 833 |
| 2024-05-23 | 841 | 841 | 830 | 837 | 27,400 | 837 |
| 2024-05-22 | 841 | 846 | 833 | 838 | 21,900 | 838 |
| 2024-05-21 | 859 | 863 | 845 | 847 | 22,400 | 847 |
| 2024-05-20 | 835 | 856 | 835 | 856 | 36,300 | 856 |
| 2024-05-17 | 826 | 841 | 826 | 834 | 18,400 | 834 |
| 2024-05-16 | 839 | 839 | 828 | 833 | 52,900 | 833 |
| 2024-05-15 | 837 | 854 | 837 | 839 | 23,300 | 839 |
| 2024-05-14 | 833 | 841 | 822 | 837 | 46,400 | 837 |
| 2024-05-13 | 847 | 847 | 833 | 833 | 23,000 | 833 |
| 2024-05-10 | 850 | 854 | 842 | 847 | 24,900 | 847 |
| 2024-05-09 | 845 | 854 | 840 | 850 | 23,500 | 850 |
| 2024-05-08 | 857 | 865 | 828 | 849 | 60,900 | 849 |
| 2024-05-07 | 873 | 873 | 853 | 860 | 41,400 | 860 |
| 2024-05-02 | 862 | 870 | 861 | 864 | 23,700 | 864 |
| 2024-05-01 | 883 | 883 | 863 | 865 | 50,000 | 865 |
| 2024-04-30 | 927 | 931 | 877 | 890 | 248,500 | 890 |
| 2024-04-26 | 845 | 849 | 824 | 837 | 132,800 | 837 |
| 2024-04-25 | 893 | 908 | 865 | 868 | 335,700 | 868 |
| 2024-04-24 | 877 | 887 | 876 | 887 | 75,900 | 887 |
| 2024-04-23 | 876 | 882 | 866 | 875 | 29,400 | 875 |
| 2024-04-22 | 859 | 866 | 855 | 866 | 37,300 | 866 |
| 2024-04-19 | 867 | 867 | 836 | 848 | 68,900 | 848 |
| 2024-04-18 | 855 | 874 | 854 | 868 | 28,800 | 868 |
| 2024-04-17 | 873 | 873 | 856 | 858 | 36,400 | 858 |
| 2024-04-16 | 890 | 891 | 866 | 872 | 52,800 | 872 |
| 2024-04-15 | 898 | 899 | 885 | 899 | 21,600 | 899 |
| 2024-04-12 | 908 | 911 | 902 | 903 | 18,300 | 903 |
| 2024-04-11 | 909 | 909 | 896 | 905 | 22,700 | 905 |
| 2024-04-10 | 912 | 919 | 910 | 910 | 25,800 | 910 |
| 2024-04-09 | 903 | 911 | 897 | 911 | 13,500 | 911 |
| 2024-04-08 | 899 | 907 | 893 | 898 | 24,100 | 898 |
| 2024-04-05 | 890 | 895 | 878 | 884 | 36,300 | 884 |
| 2024-04-04 | 891 | 901 | 882 | 900 | 39,600 | 900 |
| 2024-04-03 | 887 | 899 | 882 | 890 | 30,300 | 890 |
| 2024-04-02 | 912 | 912 | 890 | 892 | 46,800 | 892 |
| 2024-04-01 | 942 | 942 | 911 | 911 | 69,500 | 911 |
| 2024-03-29 | 928 | 939 | 924 | 938 | 31,900 | 938 |
| 2024-03-28 | 935 | 944 | 924 | 930 | 43,300 | 930 |
| 2024-03-27 | 945 | 950 | 940 | 942 | 44,900 | 942 |
| 2024-03-26 | 944 | 945 | 932 | 945 | 39,700 | 945 |
| 2024-03-25 | 950 | 952 | 936 | 944 | 60,000 | 944 |
| 2024-03-22 | 954 | 958 | 941 | 945 | 49,000 | 945 |
| 2024-03-21 | 969 | 969 | 947 | 951 | 89,500 | 951 |
| 2024-03-19 | 918 | 964 | 918 | 962 | 206,600 | 962 |
| 2024-03-18 | 905 | 932 | 900 | 922 | 121,800 | 922 |
| 2024-03-15 | 880 | 898 | 879 | 893 | 47,300 | 893 |
| 2024-03-14 | 870 | 887 | 870 | 884 | 28,300 | 884 |
| 2024-03-13 | 873 | 883 | 863 | 873 | 39,500 | 873 |
| 2024-03-12 | 856 | 873 | 838 | 872 | 67,300 | 872 |
| 2024-03-11 | 900 | 900 | 860 | 868 | 96,100 | 868 |
| 2024-03-08 | 878 | 917 | 878 | 914 | 128,500 | 914 |
| 2024-03-07 | 900 | 911 | 882 | 887 | 119,500 | 887 |
| 2024-03-06 | 880 | 900 | 874 | 898 | 64,300 | 898 |
| 2024-03-05 | 889 | 904 | 883 | 895 | 99,700 | 895 |
| 2024-03-04 | 901 | 903 | 886 | 886 | 119,500 | 886 |
| 2024-03-01 | 888 | 894 | 872 | 891 | 72,800 | 891 |
| 2024-02-29 | 872 | 888 | 870 | 886 | 99,300 | 886 |
| 2024-02-28 | 888 | 894 | 879 | 880 | 52,300 | 880 |
| 2024-02-27 | 871 | 899 | 871 | 894 | 98,300 | 894 |
| 2024-02-26 | 890 | 890 | 863 | 882 | 133,400 | 882 |
| 2024-02-22 | 842 | 886 | 841 | 883 | 261,000 | 883 |
| 2024-02-21 | 830 | 842 | 830 | 839 | 90,400 | 839 |
| 2024-02-20 | 834 | 840 | 829 | 832 | 45,200 | 832 |
| 2024-02-19 | 826 | 833 | 823 | 832 | 24,500 | 832 |
| 2024-02-16 | 810 | 831 | 810 | 826 | 72,700 | 826 |
| 2024-02-15 | 821 | 825 | 806 | 807 | 72,000 | 807 |
| 2024-02-14 | 830 | 830 | 815 | 818 | 53,100 | 818 |
| 2024-02-13 | 824 | 836 | 820 | 836 | 83,000 | 836 |
| 2024-02-09 | 829 | 829 | 815 | 817 | 88,000 | 817 |
| 2024-02-08 | 835 | 838 | 820 | 837 | 92,100 | 837 |
| 2024-02-07 | 821 | 837 | 821 | 831 | 130,500 | 831 |
| 2024-02-06 | 840 | 840 | 822 | 826 | 128,300 | 826 |
| 2024-02-05 | 836 | 855 | 830 | 836 | 186,900 | 836 |
| 2024-02-02 | 863 | 866 | 815 | 828 | 707,800 | 828 |
| 2024-02-01 | 880 | 930 | 869 | 883 | 1,306,600 | 883 |
| 2024-01-31 | 838 | 853 | 833 | 853 | 68,900 | 853 |
| 2024-01-30 | 846 | 846 | 837 | 839 | 36,700 | 839 |
| 2024-01-29 | 830 | 847 | 830 | 846 | 40,100 | 846 |
| 2024-01-26 | 842 | 842 | 827 | 827 | 42,500 | 827 |
| 2024-01-25 | 828 | 846 | 828 | 839 | 69,000 | 839 |
| 2024-01-24 | 832 | 835 | 826 | 828 | 30,100 | 828 |
| 2024-01-23 | 840 | 845 | 833 | 836 | 34,700 | 836 |
| 2024-01-22 | 840 | 843 | 833 | 838 | 40,500 | 838 |
| 2024-01-19 | 838 | 838 | 825 | 834 | 46,100 | 834 |
| 2024-01-18 | 821 | 837 | 821 | 832 | 28,600 | 832 |
| 2024-01-17 | 839 | 851 | 828 | 828 | 35,300 | 828 |
| 2024-01-16 | 848 | 848 | 838 | 838 | 32,800 | 838 |
| 2024-01-15 | 859 | 866 | 845 | 851 | 65,700 | 851 |
| 2024-01-12 | 865 | 865 | 840 | 850 | 60,000 | 850 |
| 2024-01-11 | 852 | 869 | 847 | 861 | 86,300 | 861 |
| 2024-01-10 | 827 | 852 | 827 | 844 | 76,000 | 844 |
| 2024-01-09 | 825 | 838 | 823 | 827 | 53,600 | 827 |
| 2024-01-05 | 812 | 825 | 811 | 821 | 89,400 | 821 |
| 2024-01-04 | 795 | 808 | 783 | 807 | 45,700 | 807 |
分割・併合履歴 ： なし