7822 永大産業(株) 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 |
---|---|---|---|---|---|---|
2023-06-09 | 207 | 208 | 205 | 206 | 44,600 | 206 |
2023-06-08 | 207 | 208 | 206 | 206 | 30,400 | 206 |
2023-06-07 | 209 | 210 | 207 | 208 | 60,600 | 208 |
2023-06-06 | 209 | 211 | 209 | 210 | 26,300 | 210 |
2023-06-05 | 210 | 211 | 208 | 209 | 53,900 | 209 |
2023-06-02 | 208 | 209 | 207 | 208 | 23,400 | 208 |
2023-06-01 | 209 | 211 | 205 | 205 | 70,700 | 205 |
2023-05-31 | 214 | 215 | 208 | 208 | 138,400 | 208 |
2023-05-30 | 215 | 216 | 215 | 215 | 24,600 | 215 |
2023-05-29 | 217 | 217 | 215 | 215 | 52,700 | 215 |
2023-05-26 | 217 | 218 | 217 | 217 | 38,500 | 217 |
2023-05-25 | 217 | 219 | 217 | 217 | 25,700 | 217 |
2023-05-24 | 218 | 219 | 216 | 218 | 62,300 | 218 |
2023-05-23 | 219 | 220 | 217 | 219 | 53,200 | 219 |
2023-05-22 | 219 | 220 | 218 | 219 | 41,600 | 219 |
2023-05-19 | 220 | 221 | 219 | 220 | 20,800 | 220 |
2023-05-18 | 220 | 220 | 217 | 220 | 43,800 | 220 |
2023-05-17 | 219 | 219 | 217 | 218 | 24,000 | 218 |
2023-05-16 | 219 | 220 | 218 | 219 | 25,600 | 219 |
2023-05-15 | 221 | 222 | 215 | 219 | 135,100 | 219 |
2023-05-12 | 222 | 224 | 222 | 224 | 37,500 | 224 |
2023-05-11 | 222 | 223 | 221 | 221 | 37,600 | 221 |
2023-05-10 | 222 | 223 | 222 | 222 | 13,900 | 222 |
2023-05-09 | 224 | 224 | 222 | 222 | 41,200 | 222 |
2023-05-08 | 221 | 223 | 221 | 223 | 12,100 | 223 |
2023-05-02 | 222 | 223 | 221 | 221 | 22,100 | 221 |
2023-05-01 | 221 | 222 | 220 | 222 | 28,700 | 222 |
2023-04-28 | 219 | 222 | 219 | 221 | 55,200 | 221 |
2023-04-27 | 220 | 221 | 218 | 218 | 183,500 | 218 |
2023-04-26 | 221 | 222 | 218 | 220 | 88,900 | 220 |
2023-04-25 | 223 | 223 | 221 | 221 | 31,600 | 221 |
2023-04-24 | 221 | 224 | 221 | 222 | 30,500 | 222 |
2023-04-21 | 223 | 223 | 221 | 221 | 42,800 | 221 |
2023-04-20 | 222 | 224 | 222 | 222 | 29,400 | 222 |
2023-04-19 | 224 | 224 | 222 | 223 | 24,800 | 223 |
2023-04-18 | 225 | 225 | 223 | 225 | 34,300 | 225 |
2023-04-17 | 225 | 225 | 222 | 223 | 45,900 | 223 |
2023-04-14 | 225 | 225 | 223 | 225 | 22,200 | 225 |
2023-04-13 | 225 | 225 | 223 | 224 | 20,700 | 224 |
2023-04-12 | 225 | 226 | 224 | 225 | 17,300 | 225 |
2023-04-11 | 224 | 226 | 222 | 226 | 29,200 | 226 |
2023-04-10 | 221 | 224 | 221 | 224 | 34,000 | 224 |
2023-04-07 | 219 | 221 | 219 | 219 | 37,900 | 219 |
2023-04-06 | 221 | 225 | 220 | 220 | 86,500 | 220 |
2023-04-05 | 225 | 225 | 221 | 221 | 50,100 | 221 |
2023-04-04 | 223 | 225 | 223 | 224 | 39,800 | 224 |
2023-04-03 | 223 | 225 | 223 | 225 | 15,000 | 225 |
2023-03-31 | 222 | 224 | 222 | 224 | 33,800 | 224 |
2023-03-30 | 221 | 225 | 221 | 224 | 34,300 | 224 |
2023-03-29 | 227 | 231 | 225 | 229 | 56,300 | 229 |
2023-03-28 | 227 | 231 | 225 | 227 | 30,100 | 227 |
2023-03-27 | 226 | 227 | 225 | 227 | 66,800 | 227 |
2023-03-24 | 225 | 226 | 223 | 226 | 23,400 | 226 |
2023-03-23 | 223 | 225 | 223 | 224 | 18,100 | 224 |
2023-03-22 | 225 | 226 | 223 | 226 | 20,600 | 226 |
2023-03-20 | 225 | 225 | 221 | 221 | 47,100 | 221 |
2023-03-17 | 224 | 226 | 223 | 225 | 22,300 | 225 |
2023-03-16 | 224 | 225 | 222 | 224 | 43,000 | 224 |
2023-03-15 | 227 | 228 | 224 | 226 | 68,500 | 226 |
2023-03-14 | 227 | 229 | 224 | 226 | 54,300 | 226 |
2023-03-13 | 231 | 231 | 225 | 230 | 62,900 | 230 |
2023-03-10 | 236 | 236 | 231 | 232 | 93,700 | 232 |
2023-03-09 | 237 | 239 | 234 | 236 | 61,300 | 236 |
2023-03-08 | 233 | 236 | 232 | 235 | 53,800 | 235 |
2023-03-07 | 229 | 233 | 228 | 233 | 53,100 | 233 |
2023-03-06 | 229 | 231 | 227 | 229 | 53,600 | 229 |
2023-03-03 | 228 | 229 | 226 | 228 | 53,100 | 228 |
2023-03-02 | 229 | 229 | 227 | 227 | 28,800 | 227 |
2023-03-01 | 226 | 228 | 225 | 228 | 24,900 | 228 |
2023-02-28 | 225 | 227 | 225 | 226 | 10,800 | 226 |
2023-02-27 | 225 | 225 | 223 | 225 | 57,800 | 225 |
2023-02-24 | 222 | 226 | 222 | 225 | 36,900 | 225 |
2023-02-22 | 221 | 223 | 220 | 220 | 29,700 | 220 |
2023-02-21 | 220 | 222 | 220 | 221 | 19,100 | 221 |
2023-02-20 | 220 | 220 | 218 | 219 | 50,700 | 219 |
2023-02-17 | 221 | 224 | 218 | 219 | 105,100 | 219 |
2023-02-16 | 221 | 223 | 219 | 223 | 106,100 | 223 |
2023-02-15 | 219 | 221 | 219 | 219 | 60,200 | 219 |
2023-02-14 | 221 | 221 | 217 | 219 | 32,400 | 219 |
2023-02-13 | 219 | 220 | 218 | 219 | 36,100 | 219 |
2023-02-10 | 220 | 222 | 219 | 221 | 44,200 | 221 |
2023-02-09 | 222 | 224 | 220 | 220 | 75,500 | 220 |
2023-02-08 | 224 | 225 | 223 | 223 | 47,000 | 223 |
2023-02-07 | 225 | 225 | 223 | 223 | 37,700 | 223 |
2023-02-06 | 226 | 226 | 223 | 223 | 18,400 | 223 |
2023-02-03 | 223 | 224 | 221 | 223 | 31,600 | 223 |
2023-02-02 | 233 | 233 | 222 | 223 | 83,100 | 223 |
2023-02-01 | 225 | 225 | 223 | 225 | 10,400 | 225 |
2023-01-31 | 225 | 225 | 222 | 224 | 45,800 | 224 |
2023-01-30 | 227 | 229 | 225 | 225 | 253,700 | 225 |
2023-01-27 | 223 | 225 | 222 | 225 | 63,100 | 225 |
2023-01-26 | 220 | 225 | 220 | 225 | 59,000 | 225 |
2023-01-25 | 221 | 222 | 218 | 220 | 131,800 | 220 |
2023-01-24 | 222 | 225 | 221 | 222 | 57,400 | 222 |
2023-01-23 | 222 | 222 | 219 | 222 | 92,000 | 222 |
2023-01-20 | 219 | 223 | 219 | 222 | 52,800 | 222 |
2023-01-19 | 217 | 219 | 217 | 219 | 28,800 | 219 |
2023-01-18 | 217 | 219 | 217 | 217 | 25,500 | 217 |
2023-01-17 | 219 | 219 | 216 | 217 | 41,100 | 217 |
2023-01-16 | 217 | 218 | 217 | 217 | 19,200 | 217 |
2023-01-13 | 215 | 219 | 215 | 217 | 61,400 | 217 |
2023-01-12 | 220 | 221 | 217 | 217 | 31,500 | 217 |
2023-01-11 | 220 | 221 | 219 | 220 | 14,700 | 220 |
2023-01-10 | 221 | 221 | 219 | 220 | 18,800 | 220 |
2023-01-06 | 219 | 220 | 218 | 220 | 27,000 | 220 |
2023-01-05 | 217 | 218 | 217 | 217 | 10,300 | 217 |
2023-01-04 | 217 | 218 | 216 | 217 | 17,100 | 217 |
分割・併合履歴 : なし