7822 永大産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 204 | 205 | 201 | 201 | 102,100 | 201 |
| 2025-04-03 | 207 | 209 | 205 | 206 | 30,700 | 206 |
| 2025-04-02 | 209 | 209 | 206 | 209 | 18,700 | 209 |
| 2025-04-01 | 210 | 211 | 209 | 209 | 26,900 | 209 |
| 2025-03-31 | 211 | 211 | 208 | 209 | 40,200 | 209 |
| 2025-03-28 | 213 | 213 | 211 | 211 | 43,700 | 211 |
| 2025-03-27 | 217 | 218 | 216 | 216 | 17,600 | 216 |
| 2025-03-26 | 217 | 218 | 215 | 217 | 41,700 | 217 |
| 2025-03-25 | 217 | 217 | 214 | 217 | 39,000 | 217 |
| 2025-03-24 | 218 | 219 | 215 | 215 | 50,300 | 215 |
| 2025-03-21 | 216 | 219 | 215 | 219 | 41,200 | 219 |
| 2025-03-19 | 215 | 217 | 214 | 216 | 38,100 | 216 |
| 2025-03-18 | 215 | 216 | 214 | 216 | 30,200 | 216 |
| 2025-03-17 | 214 | 215 | 214 | 214 | 35,700 | 214 |
| 2025-03-14 | 214 | 214 | 212 | 214 | 35,000 | 214 |
| 2025-03-13 | 215 | 215 | 212 | 214 | 19,600 | 214 |
| 2025-03-12 | 215 | 215 | 212 | 215 | 25,200 | 215 |
| 2025-03-11 | 213 | 215 | 211 | 215 | 29,800 | 215 |
| 2025-03-10 | 212 | 214 | 209 | 214 | 106,700 | 214 |
| 2025-03-07 | 213 | 214 | 211 | 211 | 23,100 | 211 |
| 2025-03-06 | 214 | 214 | 212 | 213 | 16,800 | 213 |
| 2025-03-05 | 212 | 212 | 211 | 212 | 15,200 | 212 |
| 2025-03-04 | 210 | 211 | 210 | 211 | 4,100 | 211 |
| 2025-03-03 | 210 | 211 | 210 | 210 | 14,800 | 210 |
| 2025-02-28 | 211 | 212 | 210 | 210 | 14,200 | 210 |
| 2025-02-27 | 210 | 212 | 210 | 211 | 13,400 | 211 |
| 2025-02-26 | 212 | 212 | 209 | 209 | 39,300 | 209 |
| 2025-02-25 | 210 | 212 | 209 | 212 | 20,200 | 212 |
| 2025-02-21 | 209 | 211 | 209 | 211 | 17,800 | 211 |
| 2025-02-20 | 211 | 211 | 208 | 209 | 19,200 | 209 |
| 2025-02-19 | 214 | 214 | 208 | 208 | 74,500 | 208 |
| 2025-02-18 | 211 | 214 | 210 | 214 | 33,000 | 214 |
| 2025-02-17 | 211 | 211 | 209 | 211 | 37,500 | 211 |
| 2025-02-14 | 211 | 211 | 209 | 211 | 11,000 | 211 |
| 2025-02-13 | 208 | 211 | 208 | 211 | 58,200 | 211 |
| 2025-02-12 | 208 | 209 | 205 | 209 | 119,800 | 209 |
| 2025-02-10 | 207 | 210 | 207 | 208 | 59,000 | 208 |
| 2025-02-07 | 210 | 211 | 210 | 210 | 41,300 | 210 |
| 2025-02-06 | 208 | 210 | 208 | 210 | 50,800 | 210 |
| 2025-02-05 | 210 | 210 | 207 | 208 | 67,200 | 208 |
| 2025-02-04 | 207 | 210 | 206 | 210 | 55,500 | 210 |
| 2025-02-03 | 206 | 209 | 204 | 208 | 91,000 | 208 |
| 2025-01-31 | 206 | 212 | 206 | 207 | 230,200 | 207 |
| 2025-01-30 | 216 | 217 | 201 | 201 | 560,300 | 201 |
| 2025-01-29 | 217 | 220 | 217 | 218 | 41,500 | 218 |
| 2025-01-28 | 215 | 218 | 214 | 216 | 59,700 | 216 |
| 2025-01-27 | 212 | 214 | 212 | 213 | 31,400 | 213 |
| 2025-01-24 | 211 | 213 | 211 | 211 | 26,500 | 211 |
| 2025-01-23 | 213 | 213 | 210 | 212 | 16,600 | 212 |
| 2025-01-22 | 210 | 213 | 210 | 212 | 15,200 | 212 |
| 2025-01-21 | 212 | 212 | 210 | 210 | 54,600 | 210 |
| 2025-01-20 | 209 | 213 | 209 | 213 | 38,300 | 213 |
| 2025-01-17 | 210 | 210 | 208 | 209 | 87,500 | 209 |
| 2025-01-16 | 212 | 213 | 210 | 210 | 77,400 | 210 |
| 2025-01-15 | 212 | 213 | 211 | 213 | 48,500 | 213 |
| 2025-01-14 | 214 | 215 | 212 | 212 | 111,600 | 212 |
| 2025-01-10 | 217 | 221 | 214 | 214 | 107,400 | 214 |
| 2025-01-09 | 213 | 215 | 213 | 214 | 39,500 | 214 |
| 2025-01-08 | 215 | 215 | 213 | 213 | 31,400 | 213 |
| 2025-01-07 | 214 | 215 | 212 | 214 | 32,000 | 214 |
| 2025-01-06 | 214 | 214 | 212 | 212 | 50,000 | 212 |
分割・併合履歴 ： なし