1. HOME >
  2. 株価時系列 >
  3. 7877 >
  4. 2019年

7877 永大化工(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6861,6941,6751,6771,0001,677
2019-12-271,6891,6891,6801,6857001,685
2019-12-261,6651,6741,6651,6731,2001,673
2019-12-251,6661,6761,6631,6691,1001,669
2019-12-241,6691,6691,6651,6668001,666
2019-12-231,6681,6771,6681,6701,8001,670
2019-12-201,6671,6671,6601,6672,8001,667
2019-12-191,6671,6671,6591,6672,4001,667
2019-12-181,6661,6671,6611,6671,5001,667
2019-12-171,6661,6661,6621,6622,7001,662
2019-12-161,6671,6671,6611,6671,2001,667
2019-12-131,6591,6631,6591,6612,4001,661
2019-12-121,6581,6601,6581,6601,7001,660
2019-12-111,6631,6631,6621,6639001,663
2019-12-101,6591,6631,6561,6631,4001,663
2019-12-091,6571,6571,6551,6551,4001,655
2019-12-061,6581,6581,6541,6577001,657
2019-12-051,6591,6591,6571,6581,5001,658
2019-12-041,6651,6651,6591,6591,3001,659
2019-12-031,6521,6581,6511,6511,0001,651
2019-12-021,6521,6551,6521,6529001,652
2019-11-291,6551,6551,6511,6527001,652
2019-11-281,6671,6671,6541,6547001,654
2019-11-271,6551,6671,6501,6671,2001,667
2019-11-261,6651,6661,6511,6551,5001,655
2019-11-251,6591,6661,6511,6514,7001,651
2019-11-221,6541,6591,6541,6599001,659
2019-11-211,6631,6661,6541,6545,8001,654
2019-11-201,6531,6531,6521,6531,4001,653
2019-11-191,6471,6551,6471,6536,9001,653
2019-11-181,6471,6551,6471,6473,3001,647
2019-11-151,6461,6571,6461,6471,2001,647
2019-11-141,6801,6821,6461,6463,3001,646
2019-11-131,6981,6981,6731,6805,2001,680
2019-11-121,6661,6841,6661,6836,6001,683
2019-11-111,6671,6691,6661,6661,7001,666
2019-11-081,6521,6651,6521,66511,7001,665
2019-11-071,6511,6521,6511,6521,1001,652
2019-11-061,6471,6611,6471,6615001,661
2019-11-051,6441,6561,6401,6405,3001,640
2019-11-011,6321,6441,6321,6441,1001,644
2019-10-311,6271,6441,6271,6443001,644
2019-10-301,6451,6471,6261,6374,6001,637
2019-10-291,6441,6581,6441,6471,2001,647
2019-10-281,6381,6761,6381,6442,3001,644
2019-10-251,6321,6371,6321,6371,1001,637
2019-10-241,6321,6321,6321,6321001,632
2019-10-231,6281,6281,6261,6263001,626
2019-10-211,6251,6311,6251,6312001,631
2019-10-181,6321,6331,6321,6334001,633
2019-10-171,6341,6341,6321,6326001,632
2019-10-161,6321,6321,6301,6328001,632
2019-10-151,6231,6311,6221,6292,0001,629
2019-10-11---1,606-1,606
2019-10-101,6061,6061,6061,6065001,606
2019-10-091,6201,6201,6061,6069001,606
2019-10-081,6291,6301,6101,6201,2001,620
2019-10-071,6141,6421,6141,6291,2001,629
2019-10-041,6001,6061,6001,6062,1001,606
2019-10-031,6391,6391,5991,6002,2001,600
2019-10-021,6151,6151,5991,5996001,599
2019-10-011,6131,6141,6011,6147001,614
2019-09-301,6131,6141,6101,6144001,614
2019-09-271,5921,6081,5921,6082,2001,608
2019-09-261,6061,6151,6061,6062,6001,606
2019-09-251,6021,6091,6021,6051,0001,605
2019-09-241,6021,6091,5941,6021,4001,602
2019-09-201,5901,6061,5901,5911,6001,591
2019-09-191,5901,5911,5901,5904001,590
2019-09-181,5911,6081,5901,5905,5001,590
2019-09-171,5921,6051,5901,5906001,590
2019-09-131,5901,6031,5901,5927001,592
2019-09-121,5901,6061,5901,6001,8001,600
2019-09-111,5901,6001,5821,5901,2001,590
2019-09-101,5901,5991,5901,5905001,590
2019-09-091,5851,5901,5851,5902001,590
2019-09-061,5911,5911,5851,5855,1001,585
2019-09-051,5931,6001,5911,5916001,591
2019-09-041,5931,5931,5931,5939001,593
2019-09-031,5941,5941,5931,5933001,593
2019-09-021,5911,6061,5911,5944001,594
2019-08-301,5831,5901,5831,5905001,590
2019-08-291,5821,5901,5821,5834001,583
2019-08-281,5901,5901,5901,5901001,590
2019-08-271,5901,5901,5821,5907001,590
2019-08-261,5901,5921,5901,5908001,590
2019-08-231,5901,6021,5901,5901,2001,590
2019-08-221,5901,5901,5901,5901001,590
2019-08-211,5901,5901,5901,5904001,590
2019-08-201,5891,5951,5891,5897001,589
2019-08-191,5831,5971,5811,5899001,589
2019-08-161,5861,6051,5861,6001,1001,600
2019-08-151,6001,6001,5811,5861,1001,586
2019-08-141,6021,6051,5911,6009001,600
2019-08-131,6061,6101,6061,6061,8001,606
2019-08-091,5931,6151,5931,6062,6001,606
2019-08-081,5931,5931,5931,5931001,593
2019-08-071,5871,5881,5871,5887001,588
2019-08-061,6011,6011,5861,5869001,586
2019-08-051,6011,6011,6011,6014001,601
2019-08-021,6161,6161,6011,6019001,601
2019-08-011,6061,6061,6061,6061001,606
2019-07-31---1,607-1,607
2019-07-301,6221,6221,6071,6071,0001,607
2019-07-291,6311,6311,6161,6162001,616
2019-07-261,6011,6161,6011,6161,3001,616
2019-07-251,6101,6101,6031,6031,0001,603
2019-07-241,6101,6101,6101,6101001,610
2019-07-231,6011,6101,6011,6101,9001,610
2019-07-221,6021,6021,5981,5981,9001,598
2019-07-191,6051,6061,6041,6041,1001,604
2019-07-181,6101,6101,6061,6069001,606
2019-07-171,6131,6131,6101,6101,0001,610
2019-07-161,6201,6201,6181,6185,5001,618
2019-07-121,6201,6201,6201,6201001,620
2019-07-111,6201,6201,6201,6202001,620
2019-07-101,6201,6201,6201,6201001,620
2019-07-091,6221,6231,6221,6233001,623
2019-07-081,6221,6231,6211,6234,1001,623
2019-07-051,6221,6241,6221,6246001,624
2019-07-041,6221,6251,6221,6224001,622
2019-07-031,6231,6241,6231,6242001,624
2019-07-021,6171,6251,6171,6253001,625
2019-07-011,6261,6261,6101,6175001,617
2019-06-281,6261,6261,6261,6261001,626
2019-06-271,6201,6201,6101,6102001,610
2019-06-26---1,623-1,623
2019-06-251,6231,6231,6231,6237001,623
2019-06-241,6231,6231,6231,6231001,623
2019-06-21---1,606-1,606
2019-06-20---1,606-1,606
2019-06-191,6061,6061,6061,6061001,606
2019-06-181,6311,6311,6061,6066001,606
2019-06-171,6151,6151,6051,6056001,605
2019-06-14---1,615-1,615
2019-06-131,6151,6201,6151,6154,7001,615
2019-06-12---1,618-1,618
2019-06-111,6351,6361,6181,6185001,618
2019-06-101,6351,6351,6351,6353001,635
2019-06-071,6351,6351,6351,6351001,635
2019-06-06---1,630-1,630
2019-06-051,6031,6301,6021,6306001,630
2019-06-041,6051,6051,6051,6052,2001,605
2019-06-031,6051,6051,6041,6042001,604
2019-05-311,6031,6031,6031,6031001,603
2019-05-301,6201,6201,6201,6201001,620
2019-05-291,6301,6301,6301,6301001,630
2019-05-281,6301,6301,6301,6302001,630
2019-05-271,6261,6301,6261,6302001,630
2019-05-241,6091,6091,6091,6092001,609
2019-05-231,6201,6201,6201,6201001,620
2019-05-22---1,636-1,636
2019-05-211,6171,6361,6111,6361,2001,636
2019-05-201,6231,6231,6231,6231001,623
2019-05-171,6061,6061,6061,6061001,606
2019-05-161,6391,6391,6031,6031,0001,603
2019-05-151,6471,6471,6071,6076001,607
2019-05-141,6321,6481,6191,6477001,647
2019-05-131,6321,6321,6321,6326001,632
2019-05-101,6571,6661,6301,6303,8001,630
2019-05-091,6341,6341,6301,6304001,630
2019-05-081,6801,6801,6341,6347001,634
2019-05-071,6491,6821,6491,6823001,682
2019-04-261,6641,6641,6491,6499001,649
2019-04-251,6221,6231,6061,6068001,606
2019-04-241,6051,6221,6051,6228001,622
2019-04-23---1,617-1,617
2019-04-221,6171,6171,6171,6171001,617
2019-04-191,6031,6031,6031,6031001,603
2019-04-181,6041,6041,6031,6038001,603
2019-04-171,6181,6181,6181,6182001,618
2019-04-16---1,618-1,618
2019-04-151,6191,6191,6181,6183001,618
2019-04-12---1,618-1,618
2019-04-111,6201,6351,6181,6187001,618
2019-04-101,6301,6301,6181,6189001,618
2019-04-091,6231,6231,6181,6181,3001,618
2019-04-081,6231,6231,6201,6208001,620
2019-04-05---1,623-1,623
2019-04-041,6381,6381,6231,6233001,623
2019-04-031,6101,6391,6101,6396001,639
2019-04-021,6141,6311,6091,6096001,609
2019-04-011,6311,6321,6041,6141,3001,614
2019-03-291,6401,6401,6311,6312001,631
2019-03-281,6481,6481,6481,6482001,648
2019-03-271,6121,6491,6121,6481,2001,648
2019-03-261,7001,7101,6941,7106,5001,710
2019-03-251,7071,7071,6901,7009001,700
2019-03-221,6901,6901,6901,6901001,690
2019-03-201,6821,6821,6801,6801,9001,680
2019-03-191,6991,7001,6851,6992,4001,699
2019-03-181,7001,7151,6711,67235,7001,672
2019-03-151,6621,6751,6601,6605,7001,660
2019-03-14---1,661-1,661
2019-03-131,6721,6721,6611,6611,2001,661
2019-03-121,6851,6851,6731,6735001,673
2019-03-111,6911,6911,6901,6901,7001,690
2019-03-081,6811,6911,6801,6911,7001,691
2019-03-071,6931,6931,6801,6816,2001,681
2019-03-061,6891,6891,6751,6795001,679
2019-03-051,6431,6991,6431,6907001,690
2019-03-041,6891,6891,6501,6503,5001,650
2019-03-011,6701,6751,6411,6414,0001,641
2019-02-281,6701,6701,6701,6701001,670
2019-02-271,6581,6701,6581,6704001,670
2019-02-261,6551,6551,6551,6553001,655
2019-02-251,6541,6651,6541,66520,5001,665
2019-02-221,6551,6551,6411,6542,2001,654
2019-02-21---1,655-1,655
2019-02-201,6381,6551,6381,6553001,655
2019-02-191,6661,6661,6661,6661001,666
2019-02-181,6741,6741,6541,6542001,654
2019-02-151,6651,6701,6651,6707001,670
2019-02-141,6751,6751,6531,6654001,665
2019-02-131,6481,6531,6481,6537001,653
2019-02-121,6951,6951,6521,6522,2001,652
2019-02-081,6801,6801,6501,6792,3001,679
2019-02-071,6501,6501,6501,6501,0001,650
2019-02-061,6291,6291,6281,6283001,628
2019-02-051,6251,6251,6251,6253001,625
2019-02-041,6261,6451,6261,6275,6001,627
2019-02-011,6251,6251,6241,6243001,624
2019-01-311,6481,6481,6471,6479001,647
2019-01-301,6441,6441,6441,6446001,644
2019-01-291,6441,6441,6441,6442001,644
2019-01-281,6501,6501,6301,6446001,644
2019-01-251,6201,6351,6201,6301,1001,630
2019-01-241,6151,6201,6151,6208001,620
2019-01-231,6051,6151,6051,6154001,615
2019-01-221,6161,6161,6041,6041,1001,604
2019-01-211,6151,6201,6151,6162,0001,616
2019-01-181,6191,6191,6151,6152001,615
2019-01-171,6021,6151,6021,6154001,615
2019-01-161,6201,6201,6151,6155001,615
2019-01-151,6201,6201,6021,6201,1001,620
2019-01-111,6201,6201,6201,6201,2001,620
2019-01-10---1,623-1,623
2019-01-091,6231,6231,6151,6238001,623
2019-01-081,6231,6231,6231,6233001,623
2019-01-071,6271,6451,6231,6232,2001,623
2019-01-041,5761,6231,5741,6235001,623

分割・併合履歴 ： [2018-09-26]1株→0.2株