(株)大紀アルミニウム工業所の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,188（2025年10月27日）
- 年初来安値
- 804（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,092 | 1,097 | 1,083 | 1,089 | 68,500 | 1,089 |
| 2025/12/4 | 1,080 | 1,100 | 1,077 | 1,095 | 82,700 | 1,095 |
| 2025/12/3 | 1,088 | 1,090 | 1,080 | 1,080 | 54,900 | 1,080 |
| 2025/12/2 | 1,087 | 1,091 | 1,084 | 1,091 | 59,300 | 1,091 |
| 2025/12/1 | 1,094 | 1,094 | 1,087 | 1,087 | 64,600 | 1,087 |
| 2025/11/28 | 1,091 | 1,101 | 1,090 | 1,094 | 52,700 | 1,094 |
| 2025/11/27 | 1,100 | 1,100 | 1,089 | 1,094 | 67,100 | 1,094 |
| 2025/11/26 | 1,098 | 1,101 | 1,088 | 1,091 | 55,500 | 1,091 |
| 2025/11/25 | 1,092 | 1,097 | 1,088 | 1,090 | 54,200 | 1,090 |
| 2025/11/21 | 1,071 | 1,089 | 1,070 | 1,089 | 68,100 | 1,089 |
| 2025/11/20 | 1,080 | 1,092 | 1,078 | 1,082 | 63,400 | 1,082 |
| 2025/11/19 | 1,075 | 1,084 | 1,065 | 1,074 | 74,400 | 1,074 |
| 2025/11/18 | 1,076 | 1,089 | 1,071 | 1,075 | 98,300 | 1,075 |
| 2025/11/17 | 1,082 | 1,096 | 1,081 | 1,085 | 66,900 | 1,085 |
| 2025/11/14 | 1,078 | 1,090 | 1,066 | 1,082 | 140,800 | 1,082 |
| 2025/11/13 | 1,162 | 1,168 | 1,086 | 1,088 | 480,700 | 1,088 |
| 2025/11/12 | 1,140 | 1,158 | 1,139 | 1,157 | 95,300 | 1,157 |
| 2025/11/11 | 1,145 | 1,145 | 1,133 | 1,140 | 50,700 | 1,140 |
| 2025/11/10 | 1,140 | 1,146 | 1,132 | 1,139 | 79,200 | 1,139 |
| 2025/11/7 | 1,129 | 1,136 | 1,116 | 1,136 | 71,700 | 1,136 |
1〜20/243件
