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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 279 | 279 | 271 | 274 | 52,100 | 274 |
| 2024-04-18 | 276 | 283 | 276 | 281 | 83,000 | 281 |
| 2024-04-17 | 284 | 284 | 277 | 277 | 57,500 | 277 |
| 2024-04-16 | 285 | 286 | 280 | 281 | 62,000 | 281 |
| 2024-04-15 | 284 | 288 | 284 | 288 | 55,400 | 288 |
| 2024-04-12 | 288 | 288 | 284 | 286 | 83,400 | 286 |
| 2024-04-11 | 286 | 290 | 283 | 289 | 57,100 | 289 |
| 2024-04-10 | 285 | 290 | 285 | 287 | 138,700 | 287 |
| 2024-04-09 | 279 | 285 | 279 | 285 | 42,600 | 285 |
| 2024-04-08 | 280 | 282 | 277 | 279 | 61,500 | 279 |
| 2024-04-05 | 280 | 282 | 277 | 277 | 75,800 | 277 |
| 2024-04-04 | 284 | 284 | 280 | 282 | 36,200 | 282 |
| 2024-04-03 | 278 | 284 | 275 | 279 | 64,200 | 279 |
| 2024-04-02 | 284 | 284 | 278 | 280 | 76,600 | 280 |
| 2024-04-01 | 293 | 293 | 281 | 283 | 174,100 | 283 |
| 2024-03-29 | 298 | 299 | 292 | 293 | 59,700 | 293 |
| 2024-03-28 | 301 | 303 | 298 | 298 | 68,600 | 298 |
| 2024-03-27 | 301 | 304 | 301 | 303 | 52,900 | 303 |
| 2024-03-26 | 307 | 307 | 301 | 301 | 100,900 | 301 |
| 2024-03-25 | 306 | 308 | 304 | 306 | 59,800 | 306 |
| 2024-03-22 | 310 | 312 | 302 | 304 | 123,300 | 304 |
| 2024-03-21 | 303 | 314 | 302 | 310 | 185,800 | 310 |
| 2024-03-19 | 298 | 302 | 297 | 302 | 51,900 | 302 |
| 2024-03-18 | 301 | 302 | 297 | 297 | 85,800 | 297 |
| 2024-03-15 | 304 | 307 | 301 | 301 | 101,800 | 301 |
| 2024-03-14 | 307 | 307 | 302 | 304 | 76,700 | 304 |
| 2024-03-13 | 295 | 308 | 295 | 308 | 279,500 | 308 |
| 2024-03-12 | 287 | 294 | 287 | 293 | 144,400 | 293 |
| 2024-03-11 | 288 | 289 | 281 | 285 | 101,500 | 285 |
| 2024-03-08 | 288 | 294 | 288 | 290 | 141,300 | 290 |
| 2024-03-07 | 288 | 291 | 287 | 290 | 59,400 | 290 |
| 2024-03-06 | 285 | 292 | 285 | 287 | 88,700 | 287 |
| 2024-03-05 | 281 | 289 | 280 | 287 | 79,300 | 287 |
| 2024-03-04 | 288 | 290 | 280 | 284 | 147,900 | 284 |
| 2024-03-01 | 291 | 291 | 286 | 286 | 77,900 | 286 |
| 2024-02-29 | 298 | 298 | 290 | 291 | 62,300 | 291 |
| 2024-02-28 | 294 | 298 | 290 | 297 | 130,700 | 297 |
| 2024-02-27 | 288 | 299 | 288 | 295 | 163,000 | 295 |
| 2024-02-26 | 283 | 292 | 283 | 287 | 155,600 | 287 |
| 2024-02-22 | 285 | 286 | 278 | 282 | 140,900 | 282 |
| 2024-02-21 | 283 | 286 | 279 | 282 | 60,800 | 282 |
| 2024-02-20 | 279 | 287 | 279 | 283 | 115,000 | 283 |
| 2024-02-19 | 273 | 283 | 272 | 281 | 72,400 | 281 |
| 2024-02-16 | 272 | 273 | 266 | 271 | 125,900 | 271 |
| 2024-02-15 | 283 | 283 | 269 | 270 | 262,100 | 270 |
| 2024-02-14 | 280 | 286 | 277 | 281 | 245,800 | 281 |
| 2024-02-13 | 286 | 293 | 280 | 284 | 623,500 | 284 |
| 2024-02-09 | 282 | 315 | 273 | 281 | 3,324,900 | 281 |
| 2024-02-08 | 238 | 238 | 236 | 237 | 56,500 | 237 |
| 2024-02-07 | 235 | 238 | 235 | 236 | 84,300 | 236 |
| 2024-02-06 | 238 | 238 | 236 | 236 | 57,700 | 236 |
| 2024-02-05 | 237 | 237 | 235 | 236 | 55,200 | 236 |
| 2024-02-02 | 235 | 236 | 234 | 235 | 29,400 | 235 |
| 2024-02-01 | 235 | 236 | 233 | 234 | 48,400 | 234 |
| 2024-01-31 | 236 | 236 | 234 | 235 | 59,500 | 235 |
| 2024-01-30 | 238 | 239 | 237 | 237 | 283,700 | 237 |
| 2024-01-29 | 234 | 238 | 233 | 238 | 102,200 | 238 |
| 2024-01-26 | 232 | 233 | 232 | 233 | 32,500 | 233 |
| 2024-01-25 | 231 | 233 | 231 | 232 | 37,400 | 232 |
| 2024-01-24 | 230 | 233 | 230 | 231 | 54,300 | 231 |
| 2024-01-23 | 232 | 232 | 230 | 231 | 56,400 | 231 |
| 2024-01-22 | 233 | 234 | 232 | 233 | 76,900 | 233 |
| 2024-01-19 | 232 | 233 | 230 | 233 | 57,900 | 233 |
| 2024-01-18 | 230 | 232 | 227 | 232 | 57,000 | 232 |
| 2024-01-17 | 231 | 231 | 229 | 231 | 40,100 | 231 |
| 2024-01-16 | 234 | 234 | 230 | 230 | 49,500 | 230 |
| 2024-01-15 | 232 | 232 | 230 | 232 | 53,000 | 232 |
| 2024-01-12 | 232 | 232 | 228 | 229 | 60,100 | 229 |
| 2024-01-11 | 228 | 232 | 228 | 232 | 43,300 | 232 |
| 2024-01-10 | 230 | 231 | 228 | 228 | 65,100 | 228 |
| 2024-01-09 | 232 | 232 | 228 | 229 | 45,100 | 229 |
| 2024-01-05 | 227 | 230 | 226 | 228 | 63,000 | 228 |
| 2024-01-04 | 223 | 226 | 222 | 225 | 87,000 | 225 |
分割・併合履歴 ： なし
