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
2024-10-03610614606606117,400606
2024-10-02599604594598109,300598
2024-10-0159860759660582,900605
2024-09-30600601589593180,000593
2024-09-27618623614618184,700618
2024-09-26621626616626216,700626
2024-09-25610620606615171,200615
2024-09-24613615604606190,500606
2024-09-20601609598603205,300603
2024-09-19589596587592139,300592
2024-09-18580587575583142,700583
2024-09-17588588569579191,900579
2024-09-13586590580580157,500580
2024-09-12584589575586194,400586
2024-09-11590593567569267,700569
2024-09-10601604591593146,400593
2024-09-09588599580599202,000599
2024-09-06620623607616151,400616
2024-09-05610624605613206,300613
2024-09-04633634614614403,600614
2024-09-03660665656660153,500660
2024-09-02675677653660210,500660
2024-08-30666678661667216,600667
2024-08-29626666625664259,600664
2024-08-28639639622626110,800626
2024-08-2763363862863694,100636
2024-08-26641644628632217,400632
2024-08-2361662461462486,300624
2024-08-2261562361161667,900616
2024-08-2161061760861482,100614
2024-08-2061962461561890,100618
2024-08-19619632611615154,200615
2024-08-16612629609629158,500629
2024-08-15591605591599109,500599
2024-08-14591600584593141,000593
2024-08-13581594581590245,500590
2024-08-09575581565577316,300577
2024-08-08569575550560492,000560
2024-08-07556608554592668,100592
2024-08-06590598554565896,600565
2024-08-05618624562562493,000562
2024-08-02672677657662299,900662
2024-08-01708710681686237,600686
2024-07-31704723698723133,100723
2024-07-30710715704707111,300707
2024-07-29721721712719111,100719
2024-07-26716720700709128,900709
2024-07-25725727706710210,600710
2024-07-24752766737740195,100740
2024-07-23762774758759102,700759
2024-07-22762770754756114,500756
2024-07-19772779767769121,900769
2024-07-18790807778778248,300778
2024-07-17795807793798150,900798
2024-07-16805805785795180,500795
2024-07-12774799771791200,100791
2024-07-11763790749787257,500787
2024-07-10752756743753153,500753
2024-07-09761776756756253,100756
2024-07-08751765750758166,500758
2024-07-05750760746751147,000751
2024-07-04745752740746201,700746
2024-07-03722744720738278,400738
2024-07-02707732706724193,500724
2024-07-01711716703708155,900708
2024-06-28709712698708302,300708
2024-06-27711722709714182,300714
2024-06-26728728712716227,900716
2024-06-25716741711733248,500733
2024-06-24727730713718344,600718
2024-06-21731749726727395,300727
2024-06-20714735713731262,900731
2024-06-19723729713714139,000714
2024-06-18700727699724367,500724
2024-06-17691694680692164,400692
2024-06-14688703687698182,100698
2024-06-13689696678693163,200693
2024-06-12690700689691164,000691
2024-06-11702714698698229,400698
2024-06-10675698674696126,900696
2024-06-07671678667674157,100674
2024-06-06682685671673150,800673
2024-06-0569269468168196,300681
2024-06-0469369968969590,600695
2024-06-03701703693696125,000696
2024-05-31684691682691136,100691
2024-05-30678684671680144,600680
2024-05-29688696683688148,100688
2024-05-28696707691691140,900691
2024-05-27691696683694140,100694
2024-05-24690699681694149,300694
2024-05-23695708695696109,600696
2024-05-22707708693694131,900694
2024-05-21712715700702123,900702
2024-05-20708714706712134,300712
2024-05-17702725702708182,900708
2024-05-16703708692706270,000706
2024-05-15726731704704299,500704
2024-05-14745745725726697,600726
2024-05-13827840820833194,100833
2024-05-1083783781381989,100819
2024-05-09828828815822102,800822
2024-05-0883383482783073,000830
2024-05-0782983982983781,300837
2024-05-0283883982682864,500828
2024-05-0183883983083891,000838
2024-04-30834851828849210,100849
2024-04-26815834811833219,800833
2024-04-258228558158171,107,000817
2024-04-24762785762783147,700783
2024-04-2375576174975681,400756
2024-04-22756761746754125,700754
2024-04-19765771739751210,800751
2024-04-18769784766774124,600774
2024-04-17780780756770119,900770
2024-04-16784785767767167,200767
2024-04-1579579878579169,600791
2024-04-1279880679579783,200797
2024-04-1179579878879253,800792
2024-04-1079280379279781,400797
2024-04-0978779078279074,600790
2024-04-0878079077578689,600786
2024-04-05775787772777105,000777
2024-04-0478678777878293,700782
2024-04-03777786770784107,800784
2024-04-02790790777781114,500781
2024-04-01802804782782131,600782
2024-03-29796806789801176,200801
2024-03-28801802785789230,700789
2024-03-27809818797814197,100814
2024-03-26810813806810105,900810
2024-03-25818818801807208,800807
2024-03-22835844824826161,900826
2024-03-21843851832832142,900832
2024-03-19819833817831111,800831
2024-03-18805816798816161,400816
2024-03-15810813793798150,100798
2024-03-14817817804809138,000809
2024-03-13840841812817174,500817
2024-03-12816834805834177,000834
2024-03-11809826808816191,800816
2024-03-08797825796822290,100822
2024-03-07832832794798365,000798
2024-03-06833840826831197,700831
2024-03-05862862840843286,000843
2024-03-04897904870870169,900870
2024-03-01905910893897163,000897
2024-02-29912917903905169,600905
2024-02-28917936914919282,200919
2024-02-27919934905913242,300913
2024-02-26895928891916244,400916
2024-02-22889900880885146,300885
2024-02-2187688187287597,600875
2024-02-2088589188088283,300882
2024-02-19886898881887143,600887
2024-02-16897910886899193,500899
2024-02-15892895876891170,700891
2024-02-14881885872872137,000872
2024-02-13881891869891219,000891
2024-02-09886893874877172,500877
2024-02-08869891860882232,300882
2024-02-07892893869878386,100878
2024-02-06900921874899676,900899
2024-02-05925930914923441,500923
2024-02-02911918901913151,200913
2024-02-01908912894905200,200905
2024-01-31920923911919121,700919
2024-01-30928928912919181,300919
2024-01-29913925913923177,600923
2024-01-26915924905905234,600905
2024-01-25925930911911188,100911
2024-01-24925928917923211,900923
2024-01-23953953924931258,500931
2024-01-22939955935945289,700945
2024-01-19947947927928267,900928
2024-01-18918962905935608,700935
2024-01-179439809359411,614,200941
2024-01-16896907883883200,100883
2024-01-15888908888899249,900899
2024-01-12899899870889299,000889
2024-01-11889910881904471,800904
2024-01-10874899873887351,400887
2024-01-09866886859863383,000863
2024-01-05853865850856211,000856
2024-01-04845854829850274,300850

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