大和コンピューター(3816)の株価時系列情報
大和コンピューター(3816)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 1,178 | 1,218 | 1,178 | 1,217 | 10,800 |
2024/03/26 | 1,167 | 1,178 | 1,167 | 1,178 | 1,500 |
2024/03/25 | 1,155 | 1,188 | 1,155 | 1,167 | 13,700 |
2024/03/22 | 1,161 | 1,169 | 1,155 | 1,157 | 9,600 |
2024/03/21 | 1,176 | 1,184 | 1,164 | 1,174 | 16,200 |
2024/03/19 | 1,192 | 1,192 | 1,166 | 1,175 | 17,300 |
2024/03/18 | 1,180 | 1,218 | 1,180 | 1,211 | 10,000 |
2024/03/15 | 1,192 | 1,203 | 1,173 | 1,193 | 2,700 |
2024/03/14 | 1,205 | 1,212 | 1,195 | 1,203 | 3,700 |
2024/03/13 | 1,201 | 1,214 | 1,187 | 1,204 | 3,700 |
2024/03/12 | 1,165 | 1,211 | 1,165 | 1,204 | 11,400 |
2024/03/11 | 1,226 | 1,226 | 1,158 | 1,162 | 19,200 |
2024/03/08 | 1,226 | 1,296 | 1,192 | 1,226 | 42,400 |
2024/03/07 | 1,260 | 1,270 | 1,225 | 1,240 | 24,600 |
2024/03/06 | 1,280 | 1,282 | 1,245 | 1,280 | 26,400 |
2024/03/05 | 1,345 | 1,382 | 1,236 | 1,291 | 64,800 |
2024/03/04 | 1,409 | 1,409 | 1,330 | 1,351 | 143,900 |
2024/03/01 | 1,499 | 1,590 | 1,498 | 1,579 | 130,100 |
2024/02/29 | 1,471 | 1,478 | 1,448 | 1,475 | 21,100 |
2024/02/28 | 1,410 | 1,489 | 1,380 | 1,453 | 49,800 |
2024/02/27 | 1,440 | 1,448 | 1,350 | 1,379 | 37,300 |
2024/02/26 | 1,351 | 1,443 | 1,311 | 1,439 | 98,800 |
2024/02/22 | 1,338 | 1,355 | 1,332 | 1,351 | 16,500 |
2024/02/21 | 1,324 | 1,336 | 1,320 | 1,336 | 4,800 |
2024/02/20 | 1,349 | 1,349 | 1,304 | 1,325 | 7,900 |
2024/02/19 | 1,272 | 1,320 | 1,265 | 1,320 | 16,700 |
2024/02/16 | 1,271 | 1,279 | 1,256 | 1,264 | 3,500 |
2024/02/15 | 1,285 | 1,290 | 1,264 | 1,265 | 4,400 |
2024/02/14 | 1,209 | 1,292 | 1,209 | 1,285 | 11,000 |
2024/02/13 | 1,230 | 1,239 | 1,206 | 1,225 | 5,500 |
2024/02/09 | 1,237 | 1,239 | 1,222 | 1,230 | 2,300 |
2024/02/08 | 1,248 | 1,248 | 1,236 | 1,236 | 900 |
2024/02/07 | 1,229 | 1,245 | 1,224 | 1,240 | 4,900 |
2024/02/06 | 1,230 | 1,230 | 1,204 | 1,224 | 2,000 |
2024/02/05 | 1,215 | 1,232 | 1,215 | 1,221 | 700 |
2024/02/02 | 1,209 | 1,231 | 1,197 | 1,231 | 2,900 |
2024/02/01 | 1,234 | 1,235 | 1,211 | 1,213 | 2,600 |
2024/01/31 | 1,234 | 1,234 | 1,221 | 1,227 | 2,600 |
2024/01/30 | 1,210 | 1,242 | 1,181 | 1,224 | 25,600 |
2024/01/29 | 1,200 | 1,200 | 1,165 | 1,180 | 4,700 |
2024/01/26 | 1,152 | 1,250 | 1,149 | 1,170 | 29,000 |
2024/01/25 | 1,127 | 1,165 | 1,127 | 1,165 | 5,500 |
2024/01/24 | 1,132 | 1,135 | 1,120 | 1,127 | 2,500 |
2024/01/23 | 1,119 | 1,144 | 1,102 | 1,121 | 7,200 |
2024/01/22 | 1,114 | 1,126 | 1,114 | 1,119 | 4,500 |
2024/01/19 | 1,115 | 1,118 | 1,106 | 1,114 | 2,600 |
2024/01/18 | 1,116 | 1,125 | 1,101 | 1,111 | 2,200 |
2024/01/17 | 1,110 | 1,112 | 1,107 | 1,112 | 1,300 |
2024/01/16 | 1,108 | 1,110 | 1,101 | 1,108 | 2,500 |
2024/01/15 | 1,131 | 1,135 | 1,111 | 1,113 | 7,000 |
2024/01/12 | 1,138 | 1,140 | 1,126 | 1,130 | 3,400 |
2024/01/11 | 1,135 | 1,140 | 1,128 | 1,135 | 4,200 |
2024/01/10 | 1,115 | 1,128 | 1,115 | 1,119 | 3,300 |
2024/01/09 | 1,115 | 1,162 | 1,100 | 1,127 | 7,700 |
2024/01/05 | 1,120 | 1,120 | 1,114 | 1,114 | 1,500 |
2024/01/04 | 1,116 | 1,127 | 1,113 | 1,118 | 3,200 |
2023/12/29 | 1,111 | 1,119 | 1,111 | 1,116 | 900 |
2023/12/28 | 1,103 | 1,144 | 1,103 | 1,121 | 3,300 |
2023/12/27 | 1,111 | 1,123 | 1,111 | 1,123 | 1,200 |
2023/12/26 | 1,134 | 1,134 | 1,107 | 1,122 | 2,100 |
2023/12/25 | 1,133 | 1,144 | 1,103 | 1,125 | 4,800 |
2023/12/22 | 1,115 | 1,145 | 1,110 | 1,133 | 8,700 |
2023/12/21 | 1,091 | 1,115 | 1,091 | 1,115 | 3,100 |
2023/12/20 | 1,105 | 1,122 | 1,080 | 1,093 | 14,600 |
2023/12/19 | 1,109 | 1,114 | 1,103 | 1,108 | 4,600 |
2023/12/18 | 1,114 | 1,114 | 1,100 | 1,109 | 1,700 |
2023/12/15 | 1,125 | 1,125 | 1,103 | 1,115 | 6,000 |
2023/12/14 | 1,104 | 1,118 | 1,100 | 1,109 | 7,900 |
2023/12/13 | 1,103 | 1,121 | 1,103 | 1,115 | 5,300 |
2023/12/12 | 1,122 | 1,142 | 1,103 | 1,123 | 7,300 |
2023/12/11 | 1,147 | 1,150 | 1,065 | 1,120 | 25,500 |
2023/12/08 | 1,160 | 1,160 | 1,140 | 1,142 | 9,100 |
2023/12/07 | 1,183 | 1,184 | 1,141 | 1,163 | 22,400 |
2023/12/06 | 1,206 | 1,238 | 1,176 | 1,197 | 29,600 |
2023/12/05 | 1,320 | 1,320 | 1,205 | 1,205 | 124,000 |
2023/12/04 | 1,350 | 1,350 | 1,324 | 1,350 | 91,000 |
2023/12/01 | 1,029 | 1,050 | 1,012 | 1,050 | 19,800 |
2023/11/30 | 996 | 1,028 | 996 | 1,028 | 10,100 |
2023/11/29 | 987 | 1,000 | 987 | 1,000 | 1,500 |
2023/11/28 | 996 | 1,000 | 990 | 1,000 | 2,800 |
2023/11/27 | 995 | 995 | 980 | 995 | 2,900 |
2023/11/24 | 1,000 | 1,000 | 990 | 990 | 1,100 |
2023/11/22 | 992 | 992 | 992 | 992 | 200 |
2023/11/21 | 994 | 997 | 983 | 983 | 1,900 |
2023/11/20 | 992 | 999 | 992 | 999 | 700 |
2023/11/17 | 1,000 | 1,000 | 992 | 992 | 900 |
2023/11/16 | 1,009 | 1,009 | 993 | 997 | 400 |
2023/11/15 | 999 | 1,007 | 987 | 1,007 | 3,600 |
2023/11/13 | 999 | 999 | 983 | 996 | 1,600 |
2023/11/10 | 997 | 997 | 990 | 992 | 5,300 |
2023/11/09 | 982 | 988 | 982 | 986 | 1,000 |
2023/11/08 | 985 | 985 | 980 | 982 | 1,200 |
2023/11/07 | 974 | 982 | 974 | 982 | 1,400 |
2023/11/06 | 968 | 974 | 968 | 968 | 1,200 |
2023/11/02 | 964 | 964 | 964 | 964 | 100 |
2023/11/01 | 951 | 964 | 951 | 964 | 400 |
2023/10/31 | 945 | 950 | 945 | 950 | 300 |
2023/10/30 | 945 | 946 | 945 | 946 | 700 |
2023/10/27 | 962 | 970 | 942 | 960 | 700 |
2023/10/26 | 944 | 947 | 944 | 947 | 1,300 |
2023/10/25 | 939 | 939 | 939 | 939 | 600 |
2023/10/24 | 940 | 940 | 933 | 933 | 2,200 |
2023/10/23 | 949 | 949 | 942 | 943 | 600 |
2023/10/20 | 946 | 961 | 946 | 951 | 800 |
2023/10/19 | 951 | 951 | 951 | 951 | 400 |
2023/10/18 | 951 | 951 | 951 | 951 | 100 |
2023/10/17 | 952 | 952 | 952 | 952 | 100 |
2023/10/16 | 955 | 955 | 952 | 952 | 300 |
2023/10/13 | 948 | 955 | 948 | 955 | 2,700 |
2023/10/12 | 959 | 963 | 958 | 958 | 800 |
2023/10/11 | 954 | 959 | 954 | 959 | 300 |
2023/10/10 | 951 | 955 | 951 | 955 | 1,800 |
2023/10/06 | 957 | 957 | 957 | 957 | 200 |
2023/10/05 | 950 | 957 | 949 | 957 | 2,600 |
2023/10/04 | 960 | 960 | 949 | 949 | 2,200 |
2023/10/03 | 963 | 965 | 963 | 965 | 1,800 |
2023/10/02 | 983 | 983 | 969 | 971 | 700 |
2023/09/29 | 975 | 976 | 972 | 972 | 400 |
2023/09/28 | 977 | 987 | 968 | 985 | 2,100 |
2023/09/27 | 985 | 985 | 977 | 977 | 1,600 |
2023/09/26 | 975 | 986 | 975 | 986 | 1,500 |
2023/09/25 | 970 | 977 | 970 | 973 | 600 |
2023/09/22 | 966 | 966 | 960 | 964 | 2,400 |
2023/09/21 | 966 | 976 | 966 | 967 | 500 |
2023/09/20 | 975 | 979 | 969 | 969 | 2,800 |
2023/09/19 | 975 | 979 | 975 | 979 | 700 |
2023/09/15 | 989 | 989 | 973 | 974 | 2,800 |
2023/09/14 | 984 | 984 | 978 | 984 | 900 |
2023/09/13 | 1,000 | 1,000 | 984 | 984 | 1,200 |
2023/09/12 | 990 | 999 | 980 | 999 | 5,100 |
2023/09/11 | 1,000 | 1,000 | 990 | 990 | 1,400 |
2023/09/08 | 988 | 1,002 | 988 | 1,002 | 5,100 |
2023/09/07 | 1,009 | 1,009 | 990 | 993 | 3,400 |
2023/09/06 | 1,014 | 1,014 | 996 | 996 | 3,700 |
2023/09/05 | 1,005 | 1,014 | 991 | 1,014 | 10,500 |
2023/09/04 | 1,063 | 1,064 | 1,005 | 1,014 | 61,100 |
2023/09/01 | 991 | 1,050 | 971 | 1,004 | 48,700 |
2023/08/31 | 997 | 997 | 975 | 995 | 6,000 |
2023/08/30 | 991 | 999 | 969 | 997 | 6,100 |
2023/08/29 | 1,000 | 1,003 | 993 | 993 | 6,000 |
2023/08/28 | 975 | 1,007 | 975 | 1,001 | 10,600 |
2023/08/25 | 968 | 969 | 968 | 969 | 400 |
2023/08/24 | 960 | 974 | 948 | 974 | 1,400 |
2023/08/23 | 956 | 958 | 950 | 958 | 700 |
2023/08/22 | 944 | 980 | 940 | 950 | 3,000 |
2023/08/21 | 942 | 949 | 934 | 944 | 1,700 |
2023/08/18 | 943 | 943 | 930 | 942 | 700 |
2023/08/17 | 936 | 940 | 931 | 931 | 1,300 |
2023/08/16 | 940 | 947 | 937 | 946 | 3,700 |
2023/08/15 | 935 | 935 | 934 | 934 | 500 |
2023/08/14 | 937 | 942 | 932 | 934 | 2,600 |
2023/08/10 | 937 | 937 | 937 | 937 | 500 |
2023/08/09 | 938 | 941 | 932 | 936 | 1,000 |
2023/08/08 | 934 | 940 | 934 | 940 | 400 |
2023/08/07 | 932 | 934 | 932 | 934 | 1,100 |
2023/08/04 | 932 | 932 | 932 | 932 | 100 |
2023/08/03 | 947 | 947 | 931 | 931 | 2,200 |
2023/08/02 | 955 | 955 | 955 | 955 | 300 |
2023/08/01 | 958 | 958 | 945 | 956 | 700 |
2023/07/31 | 952 | 960 | 944 | 944 | 1,500 |
2023/07/28 | 960 | 960 | 956 | 956 | 2,500 |
2023/07/27 | 966 | 972 | 965 | 972 | 1,400 |
2023/07/26 | 970 | 971 | 970 | 971 | 600 |
2023/07/25 | 975 | 975 | 970 | 970 | 2,200 |
2023/07/24 | 974 | 976 | 971 | 971 | 3,400 |
2023/07/21 | 972 | 972 | 972 | 972 | 700 |
2023/07/20 | 963 | 973 | 963 | 973 | 700 |
2023/07/19 | 969 | 969 | 964 | 969 | 500 |
2023/07/18 | 968 | 971 | 959 | 971 | 500 |
2023/07/14 | 968 | 968 | 968 | 968 | 300 |
2023/07/13 | 972 | 972 | 961 | 962 | 800 |
2023/07/12 | 972 | 972 | 972 | 972 | 500 |
2023/07/11 | 967 | 971 | 967 | 971 | 200 |
2023/07/10 | 965 | 974 | 964 | 964 | 2,800 |
2023/07/07 | 967 | 967 | 956 | 956 | 1,300 |
2023/07/06 | 963 | 969 | 961 | 961 | 1,900 |
2023/07/05 | 968 | 968 | 961 | 964 | 2,000 |
2023/07/04 | 965 | 974 | 963 | 963 | 2,400 |
2023/07/03 | 974 | 974 | 966 | 973 | 3,400 |
2023/06/30 | 970 | 970 | 968 | 970 | 1,400 |
2023/06/29 | 964 | 969 | 964 | 969 | 3,000 |
2023/06/28 | 960 | 965 | 960 | 965 | 1,400 |
2023/06/27 | 960 | 962 | 955 | 955 | 1,400 |
2023/06/26 | 948 | 959 | 948 | 959 | 1,400 |
2023/06/23 | 963 | 963 | 954 | 954 | 1,800 |
2023/06/22 | 961 | 963 | 956 | 960 | 1,300 |
2023/06/21 | 957 | 963 | 956 | 958 | 1,700 |
2023/06/20 | 952 | 957 | 952 | 957 | 600 |
2023/06/19 | 957 | 958 | 954 | 958 | 3,500 |
2023/06/16 | 949 | 953 | 945 | 953 | 2,300 |
2023/06/15 | 949 | 954 | 947 | 954 | 2,100 |
2023/06/14 | 943 | 949 | 943 | 949 | 2,500 |
2023/06/13 | 952 | 952 | 944 | 946 | 1,600 |
2023/06/12 | 948 | 956 | 941 | 945 | 6,300 |
2023/06/09 | 932 | 941 | 929 | 941 | 3,700 |
2023/06/08 | 926 | 936 | 926 | 936 | 900 |
2023/06/07 | 926 | 930 | 926 | 930 | 600 |
2023/06/06 | 926 | 931 | 924 | 931 | 1,100 |
2023/06/05 | 930 | 931 | 924 | 930 | 700 |
2023/06/02 | 923 | 923 | 923 | 923 | 300 |