6962 (株)大真空の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	848	864	836	860	307,100	860
2023-12-28	831	851	816	848	260,500	848
2023-12-27	817	836	816	833	223,200	833
2023-12-26	810	823	803	809	147,400	809
2023-12-25	831	837	806	807	146,100	807
2023-12-22	816	837	815	817	222,200	817
2023-12-21	805	829	803	816	264,600	816
2023-12-20	810	816	800	813	278,700	813
2023-12-19	790	795	778	788	193,800	788
2023-12-18	820	826	780	792	519,200	792
2023-12-15	825	855	825	850	566,900	850
2023-12-14	787	818	783	805	441,500	805
2023-12-13	766	775	763	772	116,900	772
2023-12-12	778	783	755	760	146,100	760
2023-12-11	770	779	761	767	191,500	767
2023-12-08	763	771	748	763	260,900	763
2023-12-07	790	791	764	766	390,600	766
2023-12-06	800	817	797	801	324,300	801
2023-12-05	833	851	791	793	672,600	793
2023-12-04	854	869	822	833	768,900	833
2023-12-01	856	863	828	848	884,700	848
2023-11-30	781	848	778	848	1,871,600	848
2023-11-29	745	746	737	738	68,400	738
2023-11-28	749	750	733	748	131,300	748
2023-11-27	755	757	743	746	110,000	746
2023-11-24	749	764	746	753	145,800	753
2023-11-22	739	748	735	744	105,800	744
2023-11-21	735	752	732	745	142,000	745
2023-11-20	740	748	735	735	113,300	735
2023-11-17	739	741	731	739	118,700	739
2023-11-16	755	755	736	746	159,100	746
2023-11-15	758	773	755	764	180,900	764
2023-11-14	741	756	741	753	103,900	753
2023-11-13	754	760	738	741	136,300	741
2023-11-10	752	759	745	755	156,600	755
2023-11-09	758	769	748	763	302,800	763
2023-11-08	777	792	752	753	418,900	753
2023-11-07	775	807	768	777	669,600	777
2023-11-06	762	765	742	760	400,300	760
2023-11-02	731	747	731	742	197,200	742
2023-11-01	740	747	721	724	136,500	724
2023-10-31	715	725	703	725	128,000	725
2023-10-30	705	722	705	712	496,200	712
2023-10-27	697	722	697	720	185,200	720
2023-10-26	721	731	708	712	172,800	712
2023-10-25	732	743	729	733	93,300	733
2023-10-24	726	735	709	732	114,000	732
2023-10-23	737	738	724	726	77,700	726
2023-10-20	726	743	723	738	90,200	738
2023-10-19	741	742	726	730	81,000	730
2023-10-18	745	752	744	752	67,000	752
2023-10-17	750	758	737	747	77,300	747
2023-10-16	750	755	735	739	117,000	739
2023-10-13	771	776	760	764	111,500	764
2023-10-12	764	779	759	778	99,100	778
2023-10-11	758	767	751	763	95,600	763
2023-10-10	742	759	742	756	137,100	756
2023-10-06	740	743	727	730	97,600	730
2023-10-05	734	747	731	740	145,400	740
2023-10-04	734	740	724	724	131,400	724
2023-10-03	755	759	741	743	90,500	743
2023-10-02	775	779	757	758	129,800	758
2023-09-29	766	775	764	770	100,300	770
2023-09-28	763	770	757	764	114,300	764
2023-09-27	763	773	755	773	152,300	773
2023-09-26	775	775	762	762	97,000	762
2023-09-25	767	778	762	775	90,100	775
2023-09-22	750	768	748	766	134,700	766
2023-09-21	769	771	760	762	114,100	762
2023-09-20	785	787	772	773	155,200	773
2023-09-19	793	799	778	782	153,300	782
2023-09-15	797	803	792	793	162,900	793
2023-09-14	790	792	780	786	200,100	786
2023-09-13	791	816	785	789	259,700	789
2023-09-12	800	804	782	791	191,800	791
2023-09-11	804	812	796	797	181,300	797
2023-09-08	814	820	806	807	224,700	807
2023-09-07	815	826	810	818	313,600	818
2023-09-06	810	827	806	815	349,300	815
2023-09-05	803	814	800	805	205,400	805
2023-09-04	811	817	805	806	193,600	806
2023-09-01	803	806	794	806	173,300	806
2023-08-31	802	813	801	807	191,900	807
2023-08-30	791	805	782	803	384,700	803
2023-08-29	790	796	778	796	277,900	796
2023-08-28	774	785	768	782	245,600	782
2023-08-25	752	770	745	763	205,900	763
2023-08-24	771	771	754	754	198,400	754
2023-08-23	766	774	753	774	345,900	774
2023-08-22	737	764	735	763	567,100	763
2023-08-21	731	734	723	723	174,800	723
2023-08-18	712	736	711	721	235,800	721
2023-08-17	730	743	724	724	226,000	724
2023-08-16	729	739	718	728	325,300	728
2023-08-15	710	737	710	737	478,600	737
2023-08-14	714	718	699	706	337,200	706
2023-08-10	697	715	692	710	388,300	710
2023-08-09	686	707	684	702	672,700	702
2023-08-08	678	696	674	676	617,700	676
2023-08-07	653	700	653	671	1,646,600	671
2023-08-04	598	605	590	603	305,200	603
2023-08-03	620	620	598	601	531,300	601
2023-08-02	631	637	627	627	166,800	627
2023-08-01	633	643	633	638	184,500	638
2023-07-31	637	638	631	633	135,000	633
2023-07-28	637	637	626	633	252,900	633
2023-07-27	634	637	631	637	71,700	637
2023-07-26	637	640	633	638	84,300	638
2023-07-25	643	643	637	641	83,500	641
2023-07-24	639	642	638	641	116,800	641
2023-07-21	636	641	634	638	111,500	638
2023-07-20	644	645	637	637	126,500	637
2023-07-19	643	651	640	646	115,200	646
2023-07-18	638	645	638	642	96,200	642
2023-07-14	630	637	629	636	126,000	636
2023-07-13	626	628	622	627	140,700	627
2023-07-12	633	635	618	624	383,900	624
2023-07-11	654	656	648	648	106,000	648
2023-07-10	649	654	646	646	139,500	646
2023-07-07	647	654	644	646	131,400	646
2023-07-06	659	661	652	654	121,500	654
2023-07-05	663	668	660	665	117,500	665
2023-07-04	660	666	657	665	152,200	665
2023-07-03	657	666	655	661	312,900	661
2023-06-30	647	651	640	650	140,500	650
2023-06-29	640	654	640	650	210,400	650
2023-06-28	634	640	632	640	202,500	640
2023-06-27	639	639	626	628	200,600	628
2023-06-26	635	648	634	638	184,400	638
2023-06-23	644	649	635	636	198,100	636
2023-06-22	645	648	638	639	185,700	639
2023-06-21	650	650	643	648	148,400	648
2023-06-20	645	653	643	651	165,000	651
2023-06-19	648	649	640	644	170,700	644
2023-06-16	642	647	637	643	368,700	643
2023-06-15	658	661	648	648	204,400	648
2023-06-14	649	654	642	654	188,900	654
2023-06-13	651	655	642	645	160,800	645
2023-06-12	644	653	639	643	170,400	643
2023-06-09	644	649	634	636	225,500	636
2023-06-08	644	649	631	634	332,800	634
2023-06-07	651	654	641	644	246,600	644
2023-06-06	647	650	636	644	207,900	644
2023-06-05	657	658	647	651	206,100	651
2023-06-02	648	651	642	647	253,500	647
2023-06-01	651	658	646	648	148,900	648
2023-05-31	671	676	653	653	291,400	653
2023-05-30	685	690	660	678	330,700	678
2023-05-29	709	711	680	680	246,100	680
2023-05-26	699	712	691	691	216,200	691
2023-05-25	695	704	693	699	221,700	699
2023-05-24	690	700	684	695	216,700	695
2023-05-23	698	703	684	687	328,800	687
2023-05-22	685	703	685	694	329,700	694
2023-05-19	668	679	668	670	272,200	670
2023-05-18	653	660	647	658	333,900	658
2023-05-17	645	653	637	637	339,300	637
2023-05-16	653	668	645	646	351,700	646
2023-05-15	613	651	613	648	866,400	648
2023-05-12	685	693	684	690	180,200	690
2023-05-11	692	697	688	693	138,900	693
2023-05-10	695	697	691	694	188,100	694
2023-05-09	696	698	691	695	259,400	695
2023-05-08	697	699	691	696	152,200	696
2023-05-02	692	700	690	693	226,400	693
2023-05-01	688	693	685	692	213,600	692
2023-04-28	685	687	675	681	260,100	681
2023-04-27	676	683	672	677	274,300	677
2023-04-26	690	691	675	679	385,400	679
2023-04-25	703	709	692	693	217,100	693
2023-04-24	693	704	690	703	158,200	703
2023-04-21	698	703	690	693	225,200	693
2023-04-20	691	705	690	702	179,900	702
2023-04-19	701	702	690	693	184,800	693
2023-04-18	696	701	695	696	121,200	696
2023-04-17	705	707	694	696	129,200	696
2023-04-14	703	705	698	703	121,200	703
2023-04-13	694	698	690	695	132,600	695
2023-04-12	705	705	697	699	137,600	699
2023-04-11	700	710	698	704	181,500	704
2023-04-10	699	702	690	695	122,000	695
2023-04-07	691	697	690	696	104,500	696
2023-04-06	697	697	688	690	230,800	690
2023-04-05	714	715	704	707	189,600	707
2023-04-04	722	727	718	720	141,500	720
2023-04-03	733	733	722	724	178,300	724
2023-03-31	724	731	722	727	184,500	727
2023-03-30	713	721	708	718	134,300	718
2023-03-29	723	723	715	721	180,000	721
2023-03-28	731	731	716	721	166,200	721
2023-03-27	740	740	721	723	179,300	723
2023-03-24	722	737	720	734	185,700	734
2023-03-23	720	723	713	723	127,700	723
2023-03-22	723	727	719	722	180,000	722
2023-03-20	702	712	699	709	249,900	709
2023-03-17	710	716	703	711	189,800	711
2023-03-16	699	707	689	705	375,800	705
2023-03-15	726	730	713	714	276,600	714
2023-03-14	740	743	719	721	355,900	721
2023-03-13	745	753	738	753	154,300	753
2023-03-10	761	767	757	757	218,200	757
2023-03-09	777	779	763	772	251,600	772
2023-03-08	765	775	762	771	404,500	771
2023-03-07	752	757	745	757	238,300	757
2023-03-06	750	759	747	752	268,600	752
2023-03-03	744	750	740	741	230,100	741
2023-03-02	757	759	738	739	251,400	739
2023-03-01	740	758	738	753	304,300	753
2023-02-28	735	741	727	740	323,500	740
2023-02-27	721	732	709	731	516,200	731
2023-02-24	739	748	738	744	270,700	744
2023-02-22	745	746	738	740	209,900	740
2023-02-21	748	757	738	757	390,000	757
2023-02-20	752	752	742	747	132,700	747
2023-02-17	768	768	747	751	388,200	751
2023-02-16	756	777	754	777	462,800	777
2023-02-15	759	759	743	749	332,100	749
2023-02-14	753	763	746	757	355,500	757
2023-02-13	726	753	726	742	474,200	742
2023-02-10	732	736	722	729	443,500	729
2023-02-09	726	739	721	738	263,800	738
2023-02-08	732	737	723	728	267,900	728
2023-02-07	726	740	723	732	337,900	732
2023-02-06	740	740	728	729	314,300	729
2023-02-03	736	740	728	736	352,400	736
2023-02-02	746	746	732	735	299,200	735
2023-02-01	744	755	742	742	192,100	742
2023-01-31	738	744	734	737	231,000	737
2023-01-30	751	753	739	743	305,300	743
2023-01-27	752	755	743	749	300,700	749
2023-01-26	760	762	750	750	314,800	750
2023-01-25	755	766	748	760	484,100	760
2023-01-24	758	770	754	769	499,500	769
2023-01-23	754	754	741	751	449,200	751
2023-01-20	733	749	732	747	306,700	747
2023-01-19	728	737	719	734	403,600	734
2023-01-18	705	743	700	735	744,100	735
2023-01-17	695	702	690	692	178,500	692
2023-01-16	695	700	689	691	294,300	691
2023-01-13	709	711	700	701	321,300	701
2023-01-12	715	720	711	714	330,200	714
2023-01-11	707	710	701	707	280,300	707
2023-01-10	703	707	695	699	367,200	699
2023-01-06	679	695	675	692	280,100	692
2023-01-05	676	691	676	680	449,700	680
2023-01-04	690	696	675	675	389,200	675

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6962 (株)大真空 の時系列データ [2023年度]

6962 (株)大真空の時系列データ [2023年度]