6962 (株)大真空 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 | 815 | 834 | 811 | 833 | 219,800 | 833 |
| 2024-04-25 | 822 | 855 | 815 | 817 | 1,107,000 | 817 |
| 2024-04-24 | 762 | 785 | 762 | 783 | 147,700 | 783 |
| 2024-04-23 | 755 | 761 | 749 | 756 | 81,400 | 756 |
| 2024-04-22 | 756 | 761 | 746 | 754 | 125,700 | 754 |
| 2024-04-19 | 765 | 771 | 739 | 751 | 210,800 | 751 |
| 2024-04-18 | 769 | 784 | 766 | 774 | 124,600 | 774 |
| 2024-04-17 | 780 | 780 | 756 | 770 | 119,900 | 770 |
| 2024-04-16 | 784 | 785 | 767 | 767 | 167,200 | 767 |
| 2024-04-15 | 795 | 798 | 785 | 791 | 69,600 | 791 |
| 2024-04-12 | 798 | 806 | 795 | 797 | 83,200 | 797 |
| 2024-04-11 | 795 | 798 | 788 | 792 | 53,800 | 792 |
| 2024-04-10 | 792 | 803 | 792 | 797 | 81,400 | 797 |
| 2024-04-09 | 787 | 790 | 782 | 790 | 74,600 | 790 |
| 2024-04-08 | 780 | 790 | 775 | 786 | 89,600 | 786 |
| 2024-04-05 | 775 | 787 | 772 | 777 | 105,000 | 777 |
| 2024-04-04 | 786 | 787 | 778 | 782 | 93,700 | 782 |
| 2024-04-03 | 777 | 786 | 770 | 784 | 107,800 | 784 |
| 2024-04-02 | 790 | 790 | 777 | 781 | 114,500 | 781 |
| 2024-04-01 | 802 | 804 | 782 | 782 | 131,600 | 782 |
| 2024-03-29 | 796 | 806 | 789 | 801 | 176,200 | 801 |
| 2024-03-28 | 801 | 802 | 785 | 789 | 230,700 | 789 |
| 2024-03-27 | 809 | 818 | 797 | 814 | 197,100 | 814 |
| 2024-03-26 | 810 | 813 | 806 | 810 | 105,900 | 810 |
| 2024-03-25 | 818 | 818 | 801 | 807 | 208,800 | 807 |
| 2024-03-22 | 835 | 844 | 824 | 826 | 161,900 | 826 |
| 2024-03-21 | 843 | 851 | 832 | 832 | 142,900 | 832 |
| 2024-03-19 | 819 | 833 | 817 | 831 | 111,800 | 831 |
| 2024-03-18 | 805 | 816 | 798 | 816 | 161,400 | 816 |
| 2024-03-15 | 810 | 813 | 793 | 798 | 150,100 | 798 |
| 2024-03-14 | 817 | 817 | 804 | 809 | 138,000 | 809 |
| 2024-03-13 | 840 | 841 | 812 | 817 | 174,500 | 817 |
| 2024-03-12 | 816 | 834 | 805 | 834 | 177,000 | 834 |
| 2024-03-11 | 809 | 826 | 808 | 816 | 191,800 | 816 |
| 2024-03-08 | 797 | 825 | 796 | 822 | 290,100 | 822 |
| 2024-03-07 | 832 | 832 | 794 | 798 | 365,000 | 798 |
| 2024-03-06 | 833 | 840 | 826 | 831 | 197,700 | 831 |
| 2024-03-05 | 862 | 862 | 840 | 843 | 286,000 | 843 |
| 2024-03-04 | 897 | 904 | 870 | 870 | 169,900 | 870 |
| 2024-03-01 | 905 | 910 | 893 | 897 | 163,000 | 897 |
| 2024-02-29 | 912 | 917 | 903 | 905 | 169,600 | 905 |
| 2024-02-28 | 917 | 936 | 914 | 919 | 282,200 | 919 |
| 2024-02-27 | 919 | 934 | 905 | 913 | 242,300 | 913 |
| 2024-02-26 | 895 | 928 | 891 | 916 | 244,400 | 916 |
| 2024-02-22 | 889 | 900 | 880 | 885 | 146,300 | 885 |
| 2024-02-21 | 876 | 881 | 872 | 875 | 97,600 | 875 |
| 2024-02-20 | 885 | 891 | 880 | 882 | 83,300 | 882 |
| 2024-02-19 | 886 | 898 | 881 | 887 | 143,600 | 887 |
| 2024-02-16 | 897 | 910 | 886 | 899 | 193,500 | 899 |
| 2024-02-15 | 892 | 895 | 876 | 891 | 170,700 | 891 |
| 2024-02-14 | 881 | 885 | 872 | 872 | 137,000 | 872 |
| 2024-02-13 | 881 | 891 | 869 | 891 | 219,000 | 891 |
| 2024-02-09 | 886 | 893 | 874 | 877 | 172,500 | 877 |
| 2024-02-08 | 869 | 891 | 860 | 882 | 232,300 | 882 |
| 2024-02-07 | 892 | 893 | 869 | 878 | 386,100 | 878 |
| 2024-02-06 | 900 | 921 | 874 | 899 | 676,900 | 899 |
| 2024-02-05 | 925 | 930 | 914 | 923 | 441,500 | 923 |
| 2024-02-02 | 911 | 918 | 901 | 913 | 151,200 | 913 |
| 2024-02-01 | 908 | 912 | 894 | 905 | 200,200 | 905 |
| 2024-01-31 | 920 | 923 | 911 | 919 | 121,700 | 919 |
| 2024-01-30 | 928 | 928 | 912 | 919 | 181,300 | 919 |
| 2024-01-29 | 913 | 925 | 913 | 923 | 177,600 | 923 |
| 2024-01-26 | 915 | 924 | 905 | 905 | 234,600 | 905 |
| 2024-01-25 | 925 | 930 | 911 | 911 | 188,100 | 911 |
| 2024-01-24 | 925 | 928 | 917 | 923 | 211,900 | 923 |
| 2024-01-23 | 953 | 953 | 924 | 931 | 258,500 | 931 |
| 2024-01-22 | 939 | 955 | 935 | 945 | 289,700 | 945 |
| 2024-01-19 | 947 | 947 | 927 | 928 | 267,900 | 928 |
| 2024-01-18 | 918 | 962 | 905 | 935 | 608,700 | 935 |
| 2024-01-17 | 943 | 980 | 935 | 941 | 1,614,200 | 941 |
| 2024-01-16 | 896 | 907 | 883 | 883 | 200,100 | 883 |
| 2024-01-15 | 888 | 908 | 888 | 899 | 249,900 | 899 |
| 2024-01-12 | 899 | 899 | 870 | 889 | 299,000 | 889 |
| 2024-01-11 | 889 | 910 | 881 | 904 | 471,800 | 904 |
| 2024-01-10 | 874 | 899 | 873 | 887 | 351,400 | 887 |
| 2024-01-09 | 866 | 886 | 859 | 863 | 383,000 | 863 |
| 2024-01-05 | 853 | 865 | 850 | 856 | 211,000 | 856 |
| 2024-01-04 | 845 | 854 | 829 | 850 | 274,300 | 850 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
