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
2023-06-0920720820520644,600206
2023-06-0820720820620630,400206
2023-06-0720921020720860,600208
2023-06-0620921120921026,300210
2023-06-0521021120820953,900209
2023-06-0220820920720823,400208
2023-06-0120921120520570,700205
2023-05-31214215208208138,400208
2023-05-3021521621521524,600215
2023-05-2921721721521552,700215
2023-05-2621721821721738,500217
2023-05-2521721921721725,700217
2023-05-2421821921621862,300218
2023-05-2321922021721953,200219
2023-05-2221922021821941,600219
2023-05-1922022121922020,800220
2023-05-1822022021722043,800220
2023-05-1721921921721824,000218
2023-05-1621922021821925,600219
2023-05-15221222215219135,100219
2023-05-1222222422222437,500224
2023-05-1122222322122137,600221
2023-05-1022222322222213,900222
2023-05-0922422422222241,200222
2023-05-0822122322122312,100223
2023-05-0222222322122122,100221
2023-05-0122122222022228,700222
2023-04-2821922221922155,200221
2023-04-27220221218218183,500218
2023-04-2622122221822088,900220
2023-04-2522322322122131,600221
2023-04-2422122422122230,500222
2023-04-2122322322122142,800221
2023-04-2022222422222229,400222
2023-04-1922422422222324,800223
2023-04-1822522522322534,300225
2023-04-1722522522222345,900223
2023-04-1422522522322522,200225
2023-04-1322522522322420,700224
2023-04-1222522622422517,300225
2023-04-1122422622222629,200226
2023-04-1022122422122434,000224
2023-04-0721922121921937,900219
2023-04-0622122522022086,500220
2023-04-0522522522122150,100221
2023-04-0422322522322439,800224
2023-04-0322322522322515,000225
2023-03-3122222422222433,800224
2023-03-3022122522122434,300224
2023-03-2922723122522956,300229
2023-03-2822723122522730,100227
2023-03-2722622722522766,800227
2023-03-2422522622322623,400226
2023-03-2322322522322418,100224
2023-03-2222522622322620,600226
2023-03-2022522522122147,100221
2023-03-1722422622322522,300225
2023-03-1622422522222443,000224
2023-03-1522722822422668,500226
2023-03-1422722922422654,300226
2023-03-1323123122523062,900230
2023-03-1023623623123293,700232
2023-03-0923723923423661,300236
2023-03-0823323623223553,800235
2023-03-0722923322823353,100233
2023-03-0622923122722953,600229
2023-03-0322822922622853,100228
2023-03-0222922922722728,800227
2023-03-0122622822522824,900228
2023-02-2822522722522610,800226
2023-02-2722522522322557,800225
2023-02-2422222622222536,900225
2023-02-2222122322022029,700220
2023-02-2122022222022119,100221
2023-02-2022022021821950,700219
2023-02-17221224218219105,100219
2023-02-16221223219223106,100223
2023-02-1521922121921960,200219
2023-02-1422122121721932,400219
2023-02-1321922021821936,100219
2023-02-1022022221922144,200221
2023-02-0922222422022075,500220
2023-02-0822422522322347,000223
2023-02-0722522522322337,700223
2023-02-0622622622322318,400223
2023-02-0322322422122331,600223
2023-02-0223323322222383,100223
2023-02-0122522522322510,400225
2023-01-3122522522222445,800224
2023-01-30227229225225253,700225
2023-01-2722322522222563,100225
2023-01-2622022522022559,000225
2023-01-25221222218220131,800220
2023-01-2422222522122257,400222
2023-01-2322222221922292,000222
2023-01-2021922321922252,800222
2023-01-1921721921721928,800219
2023-01-1821721921721725,500217
2023-01-1721921921621741,100217
2023-01-1621721821721719,200217
2023-01-1321521921521761,400217
2023-01-1222022121721731,500217
2023-01-1122022121922014,700220
2023-01-1022122121922018,800220
2023-01-0621922021822027,000220
2023-01-0521721821721710,300217
2023-01-0421721821621717,100217

分割・併合履歴 : なし