7822 永大産業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0323123122422766,000227
2022-09-3023523523023027,900230
2022-09-2923523623123544,200235
2022-09-2823223522923597,000235
2022-09-2723323623223271,500232
2022-09-26241242233236100,200236
2022-09-2224524524124135,900241
2022-09-2124424524224447,100244
2022-09-2024624724324454,200244
2022-09-1625025024624646,100246
2022-09-1524624724624616,300246
2022-09-1424624924524653,400246
2022-09-1324724824624735,500247
2022-09-1224824824724815,600248
2022-09-0924624824624741,100247
2022-09-0824624824624831,800248
2022-09-0724824824524657,300246
2022-09-0624824924724731,200247
2022-09-0524725024725030,300250
2022-09-02250250246247131,300247
2022-09-0125225225025088,000250
2022-08-3125125325125252,500252
2022-08-3025425525125153,500251
2022-08-2925425425225357,800253
2022-08-2625525625525517,400255
2022-08-2525525625425526,200255
2022-08-2425525625325349,600253
2022-08-2325725725525536,600255
2022-08-2225725825725722,800257
2022-08-1925825825725732,200257
2022-08-1825725925725741,400257
2022-08-1725925925725838,700258
2022-08-1625925925725720,100257
2022-08-1525926025725744,300257
2022-08-1225626025625934,400259
2022-08-1025625825625830,500258
2022-08-0926126125825815,600258
2022-08-0826126125825925,000259
2022-08-0525826125826027,800260
2022-08-0426026025825812,300258
2022-08-0326126225826020,900260
2022-08-0226226326126279,700262
2022-08-0126126326026336,100263
2022-07-2926026225925931,400259
2022-07-2826026225926244,700262
2022-07-2726126125925929,500259
2022-07-2626026225926265,400262
2022-07-2525926125926028,700260
2022-07-2226226225825950,500259
2022-07-2126326326026241,000262
2022-07-2026426426126275,200262
2022-07-1925926325826338,800263
2022-07-1526126125825853,300258
2022-07-1426026326026113,900261
2022-07-1326126326026115,700261
2022-07-1226426426026056,200260
2022-07-1126126426026428,700264
2022-07-0826226326026032,100260
2022-07-0726326326126319,500263
2022-07-0626326326126131,100261
2022-07-0526326426226318,700263
2022-07-0426326326026225,200262
2022-07-0126226226026047,400260
2022-06-3026226526226229,100262
2022-06-2926526926126194,500261
2022-06-2826626626326531,600265
2022-06-2726326426226434,600264
2022-06-2426326426226216,100262
2022-06-2326526526226213,500262
2022-06-2226726726326517,000265
2022-06-2126426726426721,100267
2022-06-2026726726326334,000263
2022-06-1726827026726729,600267
2022-06-1627127326826927,400269
2022-06-1527127327027034,100270
2022-06-1427227527127120,200271
2022-06-1327327527327317,800273
2022-06-1027227627227326,300273
2022-06-0927327527327531,500275
2022-06-0827127527127225,800272
2022-06-0727127527127123,200271
2022-06-0627027326927130,500271
2022-06-0327127327027019,000270
2022-06-0227427426926926,900269
2022-06-0126927326927024,600270
2022-05-3127127326826848,100268
2022-05-30276276269269106,900269
2022-05-2727327427227425,800274
2022-05-2627327727227248,900272
2022-05-2527427427127217,500272
2022-05-2427527627227220,700272
2022-05-2327627927527923,700279
2022-05-202762762732759,700275
2022-05-1927027627027622,900276
2022-05-1827427527127231,600272
2022-05-1727327727227312,700273
2022-05-1627727927227582,700275
2022-05-1327027727027727,900277
2022-05-1227227427027238,300272
2022-05-1127227427127112,800271
2022-05-1027527527027229,700272
2022-05-0927927927227324,400273
2022-05-0627628027527854,100278
2022-05-0227728027627619,000276
2022-04-2827528027427753,600277
2022-04-27282285273273149,400273
2022-04-2628028628028651,000286
2022-04-2528628628128132,000281
2022-04-2228628928528723,600287
2022-04-2128929228729131,700291
2022-04-2028328928228940,700289
2022-04-1928228327928030,000280
2022-04-1828028227728215,700282
2022-04-1528628627928037,600280
2022-04-1428628728328611,000286
2022-04-1327828627728622,600286
2022-04-1228228427627736,100277
2022-04-1128828827828259,600282
2022-04-0828528828028551,000285
2022-04-0729029228628926,400289
2022-04-0629529529129324,300293
2022-04-0529629729329423,000294
2022-04-0429229529029332,800293
2022-04-0129029328729230,200292
2022-03-3129930129129148,300291
2022-03-3030630629730245,300302
2022-03-29310310298310118,800310
2022-03-2829430229430241,900302
2022-03-2529529529229315,600293
2022-03-2429129529129518,800295
2022-03-2329529629329527,300295
2022-03-2228729228729236,500292
2022-03-1829429429029227,600292
2022-03-1729429528929532,400295
2022-03-1629529528629235,900292
2022-03-1528328928328924,600289
2022-03-1428628728328316,400283
2022-03-1128128828128444,900284
2022-03-1028228928228930,300289
2022-03-0928529027827851,600278
2022-03-0828529228229136,300291
2022-03-0728728828128443,400284
2022-03-0428729028528630,200286
2022-03-0328829228728720,200287
2022-03-0228629028628621,900286
2022-03-0129029628828949,600289
2022-02-2828029327529176,100291
2022-02-2528929328829328,500293
2022-02-2428929228529235,200292
2022-02-2229729929029141,400291
2022-02-2130130429729929,000299
2022-02-1830130830130511,200305
2022-02-1731131130130529,600305
2022-02-1631631631031112,300311
2022-02-1531331631231331,200313
2022-02-1431531731231333,100313
2022-02-1030831730631731,900317
2022-02-0931032031031461,500314
2022-02-0830831130831118,000311
2022-02-0730331030330725,500307
2022-02-0430730730330326,700303
2022-02-0330830930630725,800307
2022-02-0230230830130819,200308
2022-02-0131131130030381,600303
2022-01-3129830629730334,800303
2022-01-2828929728929726,900297
2022-01-2730030228728770,600287
2022-01-2630230430030344,100303
2022-01-2530030329830224,500302
2022-01-2429130329130355,500303
2022-01-2128929428629470,300294
2022-01-2028329028328842,800288
2022-01-1928228528228343,000283
2022-01-18288292282283170,800283
2022-01-17283294275283412,000283
2022-01-1428228628228327,000283
2022-01-1328728728528511,600285
2022-01-1228728828428722,300287
2022-01-1128728828528514,000285
2022-01-0728428628228522,100285
2022-01-0628928928428426,500284
2022-01-0529129228828928,700289
2022-01-0429029228829125,300291

分割・併合履歴 : なし