7822 永大産業(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 207 | 209 | 206 | 207 | 91,700 | 207 |
| 2024-12-25 | 207 | 207 | 206 | 207 | 66,800 | 207 |
| 2024-12-24 | 207 | 208 | 206 | 208 | 77,100 | 208 |
| 2024-12-23 | 207 | 207 | 206 | 207 | 17,100 | 207 |
| 2024-12-20 | 208 | 208 | 206 | 207 | 43,600 | 207 |
| 2024-12-19 | 207 | 208 | 206 | 206 | 71,800 | 206 |
| 2024-12-18 | 207 | 208 | 206 | 206 | 45,300 | 206 |
| 2024-12-17 | 208 | 209 | 206 | 206 | 71,200 | 206 |
| 2024-12-16 | 209 | 210 | 208 | 208 | 50,500 | 208 |
| 2024-12-13 | 208 | 210 | 208 | 209 | 24,100 | 209 |
| 2024-12-12 | 209 | 210 | 208 | 208 | 44,200 | 208 |
| 2024-12-11 | 210 | 211 | 208 | 209 | 73,300 | 209 |
| 2024-12-10 | 211 | 211 | 210 | 210 | 28,500 | 210 |
| 2024-12-09 | 210 | 212 | 210 | 210 | 31,400 | 210 |
| 2024-12-06 | 209 | 210 | 209 | 210 | 19,900 | 210 |
| 2024-12-05 | 208 | 209 | 208 | 209 | 31,800 | 209 |
| 2024-12-04 | 211 | 211 | 208 | 208 | 163,700 | 208 |
| 2024-12-03 | 209 | 212 | 209 | 212 | 30,800 | 212 |
| 2024-12-02 | 211 | 211 | 209 | 209 | 51,900 | 209 |
| 2024-11-29 | 209 | 212 | 209 | 212 | 73,500 | 212 |
| 2024-11-28 | 210 | 211 | 209 | 209 | 58,200 | 209 |
| 2024-11-27 | 211 | 211 | 210 | 210 | 58,100 | 210 |
| 2024-11-26 | 212 | 213 | 211 | 211 | 46,900 | 211 |
| 2024-11-25 | 214 | 214 | 211 | 212 | 41,000 | 212 |
| 2024-11-22 | 214 | 214 | 213 | 213 | 16,200 | 213 |
| 2024-11-21 | 213 | 214 | 212 | 214 | 48,800 | 214 |
| 2024-11-20 | 213 | 214 | 211 | 213 | 27,700 | 213 |
| 2024-11-19 | 215 | 215 | 213 | 214 | 7,900 | 214 |
| 2024-11-18 | 217 | 217 | 213 | 213 | 37,100 | 213 |
| 2024-11-15 | 214 | 215 | 214 | 215 | 11,300 | 215 |
| 2024-11-14 | 214 | 216 | 214 | 214 | 6,600 | 214 |
| 2024-11-13 | 212 | 215 | 212 | 214 | 17,800 | 214 |
| 2024-11-12 | 212 | 215 | 212 | 214 | 37,200 | 214 |
| 2024-11-11 | 215 | 218 | 215 | 215 | 25,200 | 215 |
| 2024-11-08 | 216 | 217 | 215 | 216 | 10,000 | 216 |
| 2024-11-07 | 214 | 216 | 214 | 215 | 5,700 | 215 |
| 2024-11-06 | 218 | 218 | 213 | 215 | 15,200 | 215 |
| 2024-11-05 | 214 | 218 | 213 | 215 | 33,400 | 215 |
| 2024-11-01 | 214 | 216 | 212 | 213 | 31,600 | 213 |
| 2024-10-31 | 213 | 214 | 210 | 214 | 52,200 | 214 |
| 2024-10-30 | 215 | 216 | 211 | 211 | 304,400 | 211 |
| 2024-10-29 | 216 | 219 | 215 | 216 | 28,800 | 216 |
| 2024-10-28 | 217 | 217 | 215 | 217 | 61,600 | 217 |
| 2024-10-25 | 216 | 217 | 214 | 217 | 103,100 | 217 |
| 2024-10-24 | 218 | 220 | 216 | 217 | 60,700 | 217 |
| 2024-10-23 | 217 | 218 | 216 | 217 | 45,400 | 217 |
| 2024-10-22 | 217 | 219 | 215 | 219 | 40,600 | 219 |
| 2024-10-21 | 216 | 218 | 216 | 218 | 82,600 | 218 |
| 2024-10-18 | 220 | 220 | 217 | 218 | 33,000 | 218 |
| 2024-10-17 | 221 | 221 | 218 | 218 | 72,700 | 218 |
| 2024-10-16 | 222 | 222 | 219 | 220 | 54,000 | 220 |
| 2024-10-15 | 220 | 222 | 220 | 220 | 36,300 | 220 |
| 2024-10-11 | 220 | 222 | 220 | 220 | 10,400 | 220 |
| 2024-10-10 | 221 | 222 | 220 | 222 | 25,000 | 222 |
| 2024-10-09 | 223 | 223 | 220 | 220 | 28,700 | 220 |
| 2024-10-08 | 225 | 225 | 222 | 222 | 27,800 | 222 |
| 2024-10-07 | 225 | 226 | 224 | 224 | 27,400 | 224 |
| 2024-10-04 | 223 | 225 | 222 | 225 | 33,100 | 225 |
| 2024-10-03 | 222 | 223 | 222 | 222 | 5,800 | 222 |
| 2024-10-02 | 223 | 224 | 221 | 222 | 23,600 | 222 |
| 2024-10-01 | 225 | 225 | 223 | 224 | 8,700 | 224 |
| 2024-09-30 | 225 | 225 | 220 | 225 | 24,300 | 225 |
| 2024-09-27 | 229 | 229 | 225 | 225 | 52,300 | 225 |
| 2024-09-26 | 225 | 230 | 225 | 230 | 63,900 | 230 |
| 2024-09-25 | 227 | 227 | 225 | 225 | 21,100 | 225 |
| 2024-09-24 | 227 | 228 | 225 | 227 | 19,000 | 227 |
| 2024-09-20 | 227 | 227 | 225 | 227 | 24,700 | 227 |
| 2024-09-19 | 220 | 224 | 220 | 224 | 21,900 | 224 |
| 2024-09-18 | 219 | 224 | 219 | 222 | 29,000 | 222 |
| 2024-09-17 | 221 | 221 | 218 | 221 | 38,200 | 221 |
| 2024-09-13 | 219 | 221 | 219 | 221 | 10,900 | 221 |
| 2024-09-12 | 220 | 222 | 218 | 220 | 36,300 | 220 |
| 2024-09-11 | 221 | 221 | 218 | 218 | 19,600 | 218 |
| 2024-09-10 | 223 | 223 | 219 | 220 | 17,800 | 220 |
| 2024-09-09 | 218 | 222 | 215 | 222 | 34,400 | 222 |
| 2024-09-06 | 223 | 223 | 219 | 220 | 26,500 | 220 |
| 2024-09-05 | 217 | 221 | 217 | 218 | 29,300 | 218 |
| 2024-09-04 | 222 | 223 | 216 | 216 | 104,000 | 216 |
| 2024-09-03 | 222 | 224 | 221 | 223 | 21,000 | 223 |
| 2024-09-02 | 223 | 224 | 220 | 222 | 41,300 | 222 |
| 2024-08-30 | 222 | 224 | 221 | 223 | 25,700 | 223 |
| 2024-08-29 | 220 | 222 | 219 | 220 | 48,700 | 220 |
| 2024-08-28 | 220 | 221 | 219 | 220 | 39,400 | 220 |
| 2024-08-27 | 219 | 221 | 219 | 221 | 19,700 | 221 |
| 2024-08-26 | 219 | 221 | 217 | 219 | 46,200 | 219 |
| 2024-08-23 | 221 | 221 | 218 | 219 | 46,000 | 219 |
| 2024-08-22 | 221 | 222 | 220 | 220 | 10,300 | 220 |
| 2024-08-21 | 221 | 222 | 220 | 220 | 19,900 | 220 |
| 2024-08-20 | 219 | 222 | 219 | 221 | 22,200 | 221 |
| 2024-08-19 | 219 | 221 | 217 | 218 | 43,100 | 218 |
| 2024-08-16 | 224 | 225 | 220 | 221 | 25,000 | 221 |
| 2024-08-15 | 221 | 222 | 219 | 220 | 49,000 | 220 |
| 2024-08-14 | 215 | 221 | 215 | 221 | 27,700 | 221 |
| 2024-08-13 | 214 | 216 | 213 | 214 | 21,500 | 214 |
| 2024-08-09 | 211 | 219 | 210 | 212 | 88,600 | 212 |
| 2024-08-08 | 211 | 219 | 210 | 214 | 72,700 | 214 |
| 2024-08-07 | 208 | 217 | 208 | 210 | 221,100 | 210 |
| 2024-08-06 | 216 | 220 | 210 | 210 | 186,900 | 210 |
| 2024-08-05 | 218 | 224 | 199 | 203 | 206,200 | 203 |
| 2024-08-02 | 236 | 236 | 230 | 230 | 66,000 | 230 |
| 2024-08-01 | 242 | 242 | 236 | 237 | 36,800 | 237 |
| 2024-07-31 | 235 | 242 | 235 | 242 | 75,700 | 242 |
| 2024-07-30 | 246 | 247 | 231 | 231 | 334,700 | 231 |
| 2024-07-29 | 248 | 248 | 243 | 246 | 55,100 | 246 |
| 2024-07-26 | 243 | 246 | 241 | 246 | 38,100 | 246 |
| 2024-07-25 | 241 | 243 | 240 | 240 | 50,500 | 240 |
| 2024-07-24 | 243 | 245 | 241 | 242 | 37,900 | 242 |
| 2024-07-23 | 245 | 245 | 243 | 244 | 23,700 | 244 |
| 2024-07-22 | 246 | 247 | 243 | 245 | 77,200 | 245 |
| 2024-07-19 | 246 | 246 | 243 | 246 | 43,100 | 246 |
| 2024-07-18 | 246 | 247 | 246 | 247 | 23,800 | 247 |
| 2024-07-17 | 248 | 248 | 246 | 246 | 27,900 | 246 |
| 2024-07-16 | 247 | 248 | 245 | 246 | 67,900 | 246 |
| 2024-07-12 | 244 | 247 | 244 | 247 | 65,300 | 247 |
| 2024-07-11 | 244 | 247 | 243 | 246 | 30,900 | 246 |
| 2024-07-10 | 243 | 244 | 243 | 243 | 28,600 | 243 |
| 2024-07-09 | 246 | 246 | 243 | 243 | 47,300 | 243 |
| 2024-07-08 | 247 | 247 | 245 | 245 | 33,900 | 245 |
| 2024-07-05 | 246 | 247 | 245 | 247 | 26,400 | 247 |
| 2024-07-04 | 246 | 248 | 245 | 245 | 21,800 | 245 |
| 2024-07-03 | 245 | 248 | 245 | 246 | 20,700 | 246 |
| 2024-07-02 | 246 | 248 | 245 | 245 | 27,400 | 245 |
| 2024-07-01 | 248 | 248 | 245 | 245 | 30,600 | 245 |
| 2024-06-28 | 245 | 248 | 245 | 248 | 25,100 | 248 |
| 2024-06-27 | 246 | 249 | 243 | 245 | 48,600 | 245 |
| 2024-06-26 | 248 | 248 | 244 | 248 | 56,900 | 248 |
| 2024-06-25 | 242 | 249 | 242 | 248 | 75,700 | 248 |
| 2024-06-24 | 241 | 244 | 241 | 242 | 39,400 | 242 |
| 2024-06-21 | 241 | 243 | 241 | 242 | 17,100 | 242 |
| 2024-06-20 | 243 | 243 | 240 | 243 | 16,800 | 243 |
| 2024-06-19 | 239 | 244 | 239 | 243 | 29,300 | 243 |
| 2024-06-18 | 241 | 242 | 238 | 238 | 25,600 | 238 |
| 2024-06-17 | 244 | 244 | 238 | 241 | 55,300 | 241 |
| 2024-06-14 | 241 | 244 | 241 | 244 | 14,700 | 244 |
| 2024-06-13 | 244 | 244 | 239 | 241 | 14,700 | 241 |
| 2024-06-12 | 242 | 244 | 242 | 243 | 8,100 | 243 |
| 2024-06-11 | 245 | 245 | 241 | 242 | 22,900 | 242 |
| 2024-06-10 | 241 | 242 | 240 | 242 | 19,300 | 242 |
| 2024-06-07 | 240 | 240 | 238 | 238 | 17,300 | 238 |
| 2024-06-06 | 241 | 241 | 236 | 238 | 50,100 | 238 |
| 2024-06-05 | 243 | 243 | 240 | 240 | 38,400 | 240 |
| 2024-06-04 | 245 | 245 | 242 | 242 | 17,000 | 242 |
| 2024-06-03 | 244 | 245 | 242 | 245 | 35,600 | 245 |
| 2024-05-31 | 239 | 245 | 239 | 242 | 28,200 | 242 |
| 2024-05-30 | 238 | 240 | 237 | 239 | 63,600 | 239 |
| 2024-05-29 | 246 | 246 | 240 | 240 | 47,600 | 240 |
| 2024-05-28 | 244 | 246 | 242 | 244 | 52,700 | 244 |
| 2024-05-27 | 244 | 244 | 240 | 241 | 49,000 | 241 |
| 2024-05-24 | 238 | 243 | 237 | 242 | 20,600 | 242 |
| 2024-05-23 | 243 | 243 | 238 | 239 | 51,200 | 239 |
| 2024-05-22 | 241 | 241 | 239 | 240 | 44,600 | 240 |
| 2024-05-21 | 242 | 245 | 239 | 240 | 61,200 | 240 |
| 2024-05-20 | 240 | 245 | 239 | 243 | 95,400 | 243 |
| 2024-05-17 | 241 | 241 | 237 | 238 | 79,100 | 238 |
| 2024-05-16 | 245 | 248 | 238 | 238 | 147,000 | 238 |
| 2024-05-15 | 249 | 249 | 244 | 245 | 120,200 | 245 |
| 2024-05-14 | 255 | 255 | 248 | 249 | 229,800 | 249 |
| 2024-05-13 | 277 | 277 | 264 | 271 | 217,600 | 271 |
| 2024-05-10 | 264 | 267 | 263 | 264 | 47,900 | 264 |
| 2024-05-09 | 262 | 264 | 261 | 264 | 16,200 | 264 |
| 2024-05-08 | 264 | 264 | 261 | 261 | 24,400 | 261 |
| 2024-05-07 | 262 | 265 | 262 | 263 | 43,700 | 263 |
| 2024-05-02 | 261 | 265 | 261 | 264 | 20,000 | 264 |
| 2024-05-01 | 261 | 262 | 260 | 260 | 31,000 | 260 |
| 2024-04-30 | 263 | 266 | 261 | 263 | 42,900 | 263 |
| 2024-04-26 | 271 | 271 | 262 | 262 | 237,000 | 262 |
| 2024-04-25 | 273 | 273 | 270 | 271 | 50,300 | 271 |
| 2024-04-24 | 276 | 277 | 273 | 273 | 42,100 | 273 |
| 2024-04-23 | 277 | 279 | 274 | 276 | 18,400 | 276 |
| 2024-04-22 | 274 | 277 | 271 | 275 | 73,200 | 275 |
| 2024-04-19 | 279 | 279 | 271 | 274 | 52,100 | 274 |
| 2024-04-18 | 276 | 283 | 276 | 281 | 83,000 | 281 |
| 2024-04-17 | 284 | 284 | 277 | 277 | 57,500 | 277 |
| 2024-04-16 | 285 | 286 | 280 | 281 | 62,000 | 281 |
| 2024-04-15 | 284 | 288 | 284 | 288 | 55,400 | 288 |
| 2024-04-12 | 288 | 288 | 284 | 286 | 83,400 | 286 |
| 2024-04-11 | 286 | 290 | 283 | 289 | 57,100 | 289 |
| 2024-04-10 | 285 | 290 | 285 | 287 | 138,700 | 287 |
| 2024-04-09 | 279 | 285 | 279 | 285 | 42,600 | 285 |
| 2024-04-08 | 280 | 282 | 277 | 279 | 61,500 | 279 |
| 2024-04-05 | 280 | 282 | 277 | 277 | 75,800 | 277 |
| 2024-04-04 | 284 | 284 | 280 | 282 | 36,200 | 282 |
| 2024-04-03 | 278 | 284 | 275 | 279 | 64,200 | 279 |
| 2024-04-02 | 284 | 284 | 278 | 280 | 76,600 | 280 |
| 2024-04-01 | 293 | 293 | 281 | 283 | 174,100 | 283 |
| 2024-03-29 | 298 | 299 | 292 | 293 | 59,700 | 293 |
| 2024-03-28 | 301 | 303 | 298 | 298 | 68,600 | 298 |
| 2024-03-27 | 301 | 304 | 301 | 303 | 52,900 | 303 |
| 2024-03-26 | 307 | 307 | 301 | 301 | 100,900 | 301 |
| 2024-03-25 | 306 | 308 | 304 | 306 | 59,800 | 306 |
| 2024-03-22 | 310 | 312 | 302 | 304 | 123,300 | 304 |
| 2024-03-21 | 303 | 314 | 302 | 310 | 185,800 | 310 |
| 2024-03-19 | 298 | 302 | 297 | 302 | 51,900 | 302 |
| 2024-03-18 | 301 | 302 | 297 | 297 | 85,800 | 297 |
| 2024-03-15 | 304 | 307 | 301 | 301 | 101,800 | 301 |
| 2024-03-14 | 307 | 307 | 302 | 304 | 76,700 | 304 |
| 2024-03-13 | 295 | 308 | 295 | 308 | 279,500 | 308 |
| 2024-03-12 | 287 | 294 | 287 | 293 | 144,400 | 293 |
| 2024-03-11 | 288 | 289 | 281 | 285 | 101,500 | 285 |
| 2024-03-08 | 288 | 294 | 288 | 290 | 141,300 | 290 |
| 2024-03-07 | 288 | 291 | 287 | 290 | 59,400 | 290 |
| 2024-03-06 | 285 | 292 | 285 | 287 | 88,700 | 287 |
| 2024-03-05 | 281 | 289 | 280 | 287 | 79,300 | 287 |
| 2024-03-04 | 288 | 290 | 280 | 284 | 147,900 | 284 |
| 2024-03-01 | 291 | 291 | 286 | 286 | 77,900 | 286 |
| 2024-02-29 | 298 | 298 | 290 | 291 | 62,300 | 291 |
| 2024-02-28 | 294 | 298 | 290 | 297 | 130,700 | 297 |
| 2024-02-27 | 288 | 299 | 288 | 295 | 163,000 | 295 |
| 2024-02-26 | 283 | 292 | 283 | 287 | 155,600 | 287 |
| 2024-02-22 | 285 | 286 | 278 | 282 | 140,900 | 282 |
| 2024-02-21 | 283 | 286 | 279 | 282 | 60,800 | 282 |
| 2024-02-20 | 279 | 287 | 279 | 283 | 115,000 | 283 |
| 2024-02-19 | 273 | 283 | 272 | 281 | 72,400 | 281 |
| 2024-02-16 | 272 | 273 | 266 | 271 | 125,900 | 271 |
| 2024-02-15 | 283 | 283 | 269 | 270 | 262,100 | 270 |
| 2024-02-14 | 280 | 286 | 277 | 281 | 245,800 | 281 |
| 2024-02-13 | 286 | 293 | 280 | 284 | 623,500 | 284 |
| 2024-02-09 | 282 | 315 | 273 | 281 | 3,324,900 | 281 |
| 2024-02-08 | 238 | 238 | 236 | 237 | 56,500 | 237 |
| 2024-02-07 | 235 | 238 | 235 | 236 | 84,300 | 236 |
| 2024-02-06 | 238 | 238 | 236 | 236 | 57,700 | 236 |
| 2024-02-05 | 237 | 237 | 235 | 236 | 55,200 | 236 |
| 2024-02-02 | 235 | 236 | 234 | 235 | 29,400 | 235 |
| 2024-02-01 | 235 | 236 | 233 | 234 | 48,400 | 234 |
| 2024-01-31 | 236 | 236 | 234 | 235 | 59,500 | 235 |
| 2024-01-30 | 238 | 239 | 237 | 237 | 283,700 | 237 |
| 2024-01-29 | 234 | 238 | 233 | 238 | 102,200 | 238 |
| 2024-01-26 | 232 | 233 | 232 | 233 | 32,500 | 233 |
| 2024-01-25 | 231 | 233 | 231 | 232 | 37,400 | 232 |
| 2024-01-24 | 230 | 233 | 230 | 231 | 54,300 | 231 |
| 2024-01-23 | 232 | 232 | 230 | 231 | 56,400 | 231 |
| 2024-01-22 | 233 | 234 | 232 | 233 | 76,900 | 233 |
| 2024-01-19 | 232 | 233 | 230 | 233 | 57,900 | 233 |
| 2024-01-18 | 230 | 232 | 227 | 232 | 57,000 | 232 |
| 2024-01-17 | 231 | 231 | 229 | 231 | 40,100 | 231 |
| 2024-01-16 | 234 | 234 | 230 | 230 | 49,500 | 230 |
| 2024-01-15 | 232 | 232 | 230 | 232 | 53,000 | 232 |
| 2024-01-12 | 232 | 232 | 228 | 229 | 60,100 | 229 |
| 2024-01-11 | 228 | 232 | 228 | 232 | 43,300 | 232 |
| 2024-01-10 | 230 | 231 | 228 | 228 | 65,100 | 228 |
| 2024-01-09 | 232 | 232 | 228 | 229 | 45,100 | 229 |
| 2024-01-05 | 227 | 230 | 226 | 228 | 63,000 | 228 |
| 2024-01-04 | 223 | 226 | 222 | 225 | 87,000 | 225 |
分割・併合履歴 ： なし