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
2024-07-1224424724424765,300247
2024-07-1124424724324630,900246
2024-07-1024324424324328,600243
2024-07-0924624624324347,300243
2024-07-0824724724524533,900245
2024-07-0524624724524726,400247
2024-07-0424624824524521,800245
2024-07-0324524824524620,700246
2024-07-0224624824524527,400245
2024-07-0124824824524530,600245
2024-06-2824524824524825,100248
2024-06-2724624924324548,600245
2024-06-2624824824424856,900248
2024-06-2524224924224875,700248
2024-06-2424124424124239,400242
2024-06-2124124324124217,100242
2024-06-2024324324024316,800243
2024-06-1923924423924329,300243
2024-06-1824124223823825,600238
2024-06-1724424423824155,300241
2024-06-1424124424124414,700244
2024-06-1324424423924114,700241
2024-06-122422442422438,100243
2024-06-1124524524124222,900242
2024-06-1024124224024219,300242
2024-06-0724024023823817,300238
2024-06-0624124123623850,100238
2024-06-0524324324024038,400240
2024-06-0424524524224217,000242
2024-06-0324424524224535,600245
2024-05-3123924523924228,200242
2024-05-3023824023723963,600239
2024-05-2924624624024047,600240
2024-05-2824424624224452,700244
2024-05-2724424424024149,000241
2024-05-2423824323724220,600242
2024-05-2324324323823951,200239
2024-05-2224124123924044,600240
2024-05-2124224523924061,200240
2024-05-2024024523924395,400243
2024-05-1724124123723879,100238
2024-05-16245248238238147,000238
2024-05-15249249244245120,200245
2024-05-14255255248249229,800249
2024-05-13277277264271217,600271
2024-05-1026426726326447,900264
2024-05-0926226426126416,200264
2024-05-0826426426126124,400261
2024-05-0726226526226343,700263
2024-05-0226126526126420,000264
2024-05-0126126226026031,000260
2024-04-3026326626126342,900263
2024-04-26271271262262237,000262
2024-04-2527327327027150,300271
2024-04-2427627727327342,100273
2024-04-2327727927427618,400276
2024-04-2227427727127573,200275
2024-04-1927927927127452,100274
2024-04-1827628327628183,000281
2024-04-1728428427727757,500277
2024-04-1628528628028162,000281
2024-04-1528428828428855,400288
2024-04-1228828828428683,400286
2024-04-1128629028328957,100289
2024-04-10285290285287138,700287
2024-04-0927928527928542,600285
2024-04-0828028227727961,500279
2024-04-0528028227727775,800277
2024-04-0428428428028236,200282
2024-04-0327828427527964,200279
2024-04-0228428427828076,600280
2024-04-01293293281283174,100283
2024-03-2929829929229359,700293
2024-03-2830130329829868,600298
2024-03-2730130430130352,900303
2024-03-26307307301301100,900301
2024-03-2530630830430659,800306
2024-03-22310312302304123,300304
2024-03-21303314302310185,800310
2024-03-1929830229730251,900302
2024-03-1830130229729785,800297
2024-03-15304307301301101,800301
2024-03-1430730730230476,700304
2024-03-13295308295308279,500308
2024-03-12287294287293144,400293
2024-03-11288289281285101,500285
2024-03-08288294288290141,300290
2024-03-0728829128729059,400290
2024-03-0628529228528788,700287
2024-03-0528128928028779,300287
2024-03-04288290280284147,900284
2024-03-0129129128628677,900286
2024-02-2929829829029162,300291
2024-02-28294298290297130,700297
2024-02-27288299288295163,000295
2024-02-26283292283287155,600287
2024-02-22285286278282140,900282
2024-02-2128328627928260,800282
2024-02-20279287279283115,000283
2024-02-1927328327228172,400281
2024-02-16272273266271125,900271
2024-02-15283283269270262,100270
2024-02-14280286277281245,800281
2024-02-13286293280284623,500284
2024-02-092823152732813,324,900281
2024-02-0823823823623756,500237
2024-02-0723523823523684,300236
2024-02-0623823823623657,700236
2024-02-0523723723523655,200236
2024-02-0223523623423529,400235
2024-02-0123523623323448,400234
2024-01-3123623623423559,500235
2024-01-30238239237237283,700237
2024-01-29234238233238102,200238
2024-01-2623223323223332,500233
2024-01-2523123323123237,400232
2024-01-2423023323023154,300231
2024-01-2323223223023156,400231
2024-01-2223323423223376,900233
2024-01-1923223323023357,900233
2024-01-1823023222723257,000232
2024-01-1723123122923140,100231
2024-01-1623423423023049,500230
2024-01-1523223223023253,000232
2024-01-1223223222822960,100229
2024-01-1122823222823243,300232
2024-01-1023023122822865,100228
2024-01-0923223222822945,100229
2024-01-0522723022622863,000228
2024-01-0422322622222587,000225

分割・併合履歴 : なし