日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,009 1,029 1,009 1,017 5,500
2020/12/29 1,007 1,022 1,007 1,014 4,300
2020/12/28 1,013 1,015 1,005 1,007 8,300
2020/12/25 1,010 1,020 1,009 1,009 8,300
2020/12/24 1,031 1,031 1,006 1,008 6,000
2020/12/23 1,012 1,020 1,007 1,009 10,000
2020/12/22 1,027 1,030 1,012 1,012 6,700
2020/12/21 1,028 1,044 1,019 1,027 17,300
2020/12/18 1,040 1,045 1,038 1,042 3,800
2020/12/17 1,051 1,057 1,041 1,047 7,100
2020/12/16 1,061 1,061 1,050 1,056 6,200
2020/12/15 1,046 1,070 1,046 1,056 7,400
2020/12/14 1,050 1,056 1,043 1,054 6,500
2020/12/11 1,045 1,054 1,037 1,048 6,400
2020/12/10 1,044 1,054 1,043 1,045 5,400
2020/12/09 1,051 1,051 1,040 1,043 4,000
2020/12/08 1,019 1,055 1,019 1,051 6,900
2020/12/07 1,042 1,042 1,023 1,023 12,200
2020/12/04 1,055 1,064 1,030 1,042 16,800
2020/12/03 1,082 1,082 1,051 1,057 18,700
2020/12/02 1,085 1,105 1,082 1,082 15,300
2020/12/01 1,102 1,106 1,084 1,084 10,900
2020/11/30 1,130 1,130 1,078 1,093 48,800
2020/11/27 1,168 1,188 1,166 1,180 32,500
2020/11/26 1,165 1,185 1,153 1,175 17,100
2020/11/25 1,184 1,184 1,135 1,163 12,600
2020/11/24 1,135 1,197 1,130 1,174 18,100
2020/11/20 1,102 1,126 1,102 1,125 8,400
2020/11/19 1,100 1,105 1,091 1,098 4,700
2020/11/18 1,107 1,119 1,060 1,100 16,100
2020/11/17 1,151 1,151 1,111 1,111 13,200
2020/11/16 1,155 1,161 1,150 1,155 4,700
2020/11/13 1,150 1,151 1,136 1,149 6,800
2020/11/12 1,172 1,175 1,133 1,150 12,100
2020/11/11 1,204 1,204 1,162 1,180 15,300
2020/11/10 1,216 1,218 1,187 1,187 13,100
2020/11/09 1,234 1,234 1,205 1,227 9,600
2020/11/06 1,200 1,217 1,185 1,217 8,700
2020/11/05 1,170 1,208 1,170 1,200 11,000
2020/11/04 1,137 1,180 1,137 1,164 12,100
2020/11/02 1,183 1,186 1,123 1,129 22,700
2020/10/30 1,272 1,272 1,160 1,171 52,700
2020/10/29 1,231 1,274 1,231 1,258 27,600
2020/10/28 1,238 1,288 1,238 1,275 31,800
2020/10/27 1,217 1,283 1,210 1,257 32,500
2020/10/26 1,296 1,299 1,237 1,241 20,600
2020/10/23 1,310 1,315 1,263 1,296 34,400
2020/10/22 1,289 1,301 1,271 1,287 43,700
2020/10/21 1,306 1,317 1,256 1,259 50,000
2020/10/20 1,253 1,360 1,248 1,306 40,500
2020/10/19 1,229 1,262 1,224 1,262 13,900
2020/10/16 1,214 1,225 1,202 1,220 12,600
2020/10/15 1,220 1,232 1,213 1,214 6,100
2020/10/14 1,236 1,240 1,213 1,220 19,400
2020/10/13 1,236 1,247 1,227 1,237 7,600
2020/10/12 1,244 1,253 1,233 1,236 5,200
2020/10/09 1,231 1,250 1,225 1,241 6,400
2020/10/08 1,273 1,276 1,241 1,244 11,200
2020/10/07 1,270 1,272 1,256 1,268 4,400
2020/10/06 1,266 1,268 1,247 1,260 3,500
2020/10/05 1,257 1,260 1,238 1,251 6,000
2020/10/02 1,276 1,280 1,223 1,224 19,800
2020/09/30 1,300 1,301 1,275 1,275 9,200
2020/09/29 1,275 1,295 1,275 1,295 7,900
2020/09/28 1,298 1,298 1,262 1,275 8,900
2020/09/25 1,293 1,293 1,272 1,277 8,200
2020/09/24 1,280 1,307 1,265 1,276 28,400
2020/09/23 1,309 1,310 1,270 1,295 20,600
2020/09/18 1,301 1,301 1,260 1,292 21,700
2020/09/17 1,276 1,300 1,275 1,285 18,000
2020/09/16 1,300 1,314 1,272 1,275 50,400
2020/09/15 1,216 1,325 1,216 1,271 134,600
2020/09/14 1,263 1,278 1,234 1,234 24,400
2020/09/11 1,219 1,264 1,217 1,255 14,700
2020/09/10 1,247 1,250 1,226 1,227 10,800
2020/09/09 1,198 1,234 1,190 1,233 9,000
2020/09/08 1,220 1,220 1,188 1,198 22,600
2020/09/07 1,258 1,259 1,212 1,217 15,100
2020/09/04 1,228 1,245 1,215 1,229 16,600
2020/09/03 1,269 1,269 1,240 1,247 11,000
2020/09/02 1,260 1,270 1,232 1,250 31,300
2020/09/01 1,311 1,312 1,247 1,273 58,500
2020/08/31 1,260 1,340 1,260 1,310 108,700
2020/08/28 1,520 1,526 1,370 1,440 98,100
2020/08/27 1,478 1,508 1,461 1,508 29,500
2020/08/26 1,484 1,505 1,460 1,478 34,600
2020/08/25 1,530 1,530 1,450 1,486 35,400
2020/08/24 1,490 1,520 1,475 1,507 55,100
2020/08/21 1,396 1,472 1,381 1,472 29,900
2020/08/20 1,480 1,480 1,417 1,435 27,400
2020/08/19 1,428 1,478 1,411 1,446 33,800
2020/08/18 1,380 1,431 1,375 1,406 26,200
2020/08/17 1,281 1,370 1,281 1,370 17,800
2020/08/14 1,243 1,300 1,243 1,275 20,700
2020/08/13 1,245 1,275 1,226 1,237 14,400
2020/08/12 1,256 1,283 1,206 1,236 14,300
2020/08/11 1,241 1,267 1,240 1,255 10,500
2020/08/07 1,287 1,287 1,250 1,271 6,400
2020/08/06 1,220 1,273 1,220 1,273 13,700
2020/08/05 1,238 1,238 1,209 1,216 11,100
2020/08/04 1,247 1,265 1,183 1,208 27,800
2020/08/03 1,172 1,298 1,172 1,233 9,600
2020/07/31 1,295 1,295 1,173 1,213 31,300
2020/07/30 1,394 1,394 1,211 1,279 45,100
2020/07/30 1 -> 1.20 分割
2020/07/29 1,668 1,680 1,640 1,656 16,300
2020/07/28 1,710 1,729 1,669 1,697 19,600
2020/07/27 1,665 1,722 1,657 1,710 17,300
2020/07/22 1,642 1,681 1,638 1,674 8,700
2020/07/21 1,657 1,679 1,638 1,640 14,300
2020/07/20 1,691 1,691 1,638 1,656 18,700
2020/07/17 1,643 1,652 1,606 1,619 21,100
2020/07/16 1,709 1,715 1,650 1,661 18,300
2020/07/15 1,725 1,735 1,681 1,693 21,100
2020/07/14 1,662 1,712 1,662 1,709 23,700
2020/07/13 1,657 1,710 1,602 1,688 53,400
2020/07/10 1,647 1,647 1,563 1,579 7,100
2020/07/09 1,635 1,656 1,611 1,623 8,000
2020/07/08 1,599 1,649 1,578 1,635 10,000
2020/07/07 1,610 1,610 1,561 1,583 6,300
2020/07/06 1,528 1,571 1,524 1,571 7,600
2020/07/03 1,522 1,548 1,502 1,528 10,800
2020/07/02 1,618 1,618 1,525 1,562 21,400
2020/07/01 1,635 1,659 1,593 1,618 8,400
2020/06/30 1,669 1,669 1,621 1,635 7,000
2020/06/29 1,670 1,688 1,616 1,635 20,500
2020/06/26 1,689 1,689 1,622 1,633 12,000
2020/06/25 1,666 1,696 1,651 1,671 10,600
2020/06/24 1,735 1,737 1,672 1,690 16,300
2020/06/23 1,720 1,780 1,655 1,695 42,200
2020/06/22 1,701 1,718 1,697 1,716 14,400
2020/06/19 1,699 1,718 1,651 1,718 30,400
2020/06/18 1,656 1,696 1,631 1,688 14,200
2020/06/17 1,615 1,658 1,612 1,632 8,500
2020/06/16 1,577 1,658 1,577 1,615 11,300
2020/06/15 1,600 1,630 1,550 1,550 23,100
2020/06/12 1,581 1,638 1,541 1,600 31,900
2020/06/11 1,718 1,740 1,651 1,651 29,400
2020/06/10 1,680 1,722 1,680 1,714 19,000
2020/06/09 1,707 1,707 1,648 1,684 12,400
2020/06/08 1,704 1,720 1,686 1,707 17,400
2020/06/05 1,629 1,700 1,613 1,690 19,400
2020/06/04 1,670 1,687 1,615 1,637 23,000
2020/06/03 1,745 1,745 1,671 1,671 27,300
2020/06/02 1,760 1,760 1,692 1,710 37,200
2020/06/01 1,670 1,739 1,670 1,730 103,300
2020/05/29 1,703 1,864 1,681 1,855 163,000
2020/05/28 1,724 1,740 1,665 1,740 43,200
2020/05/27 1,796 1,796 1,657 1,724 36,500
2020/05/26 1,765 1,790 1,672 1,722 33,700
2020/05/25 1,738 1,772 1,720 1,747 30,500
2020/05/22 1,740 1,740 1,693 1,712 25,800
2020/05/21 1,645 1,728 1,642 1,660 23,600
2020/05/20 1,559 1,647 1,550 1,622 19,900
2020/05/19 1,549 1,564 1,512 1,541 10,300
2020/05/18 1,494 1,540 1,486 1,525 12,300
2020/05/15 1,435 1,512 1,425 1,512 8,900
2020/05/14 1,498 1,525 1,425 1,425 13,800
2020/05/13 1,484 1,533 1,470 1,484 12,700
2020/05/12 1,568 1,568 1,501 1,526 8,900
2020/05/11 1,520 1,572 1,520 1,559 8,700
2020/05/08 1,510 1,530 1,455 1,508 12,500
2020/05/07 1,430 1,510 1,427 1,490 12,200
2020/05/01 1,484 1,484 1,390 1,430 17,700
2020/04/30 1,507 1,530 1,461 1,485 14,700
2020/04/28 1,416 1,535 1,379 1,488 24,000
2020/04/27 1,380 1,459 1,380 1,415 11,600
2020/04/24 1,390 1,398 1,335 1,365 5,300
2020/04/23 1,334 1,390 1,334 1,390 8,000
2020/04/22 1,261 1,356 1,240 1,308 13,100
2020/04/21 1,413 1,472 1,283 1,283 21,600
2020/04/20 1,438 1,463 1,400 1,413 18,200
2020/04/17 1,490 1,512 1,415 1,438 20,900
2020/04/16 1,369 1,600 1,369 1,468 43,800
2020/04/15 1,372 1,408 1,340 1,390 15,100
2020/04/14 1,316 1,416 1,314 1,352 14,700
2020/04/13 1,336 1,350 1,298 1,325 7,100
2020/04/10 1,363 1,363 1,323 1,338 5,600
2020/04/09 1,379 1,381 1,300 1,338 14,800
2020/04/08 1,301 1,362 1,279 1,350 14,200
2020/04/07 1,300 1,430 1,263 1,361 32,100
2020/04/06 1,124 1,280 1,064 1,241 23,700
2020/04/03 1,106 1,114 1,055 1,070 4,600
2020/04/02 1,130 1,130 1,059 1,079 4,500
2020/04/01 1,116 1,153 1,090 1,100 2,900
2020/03/31 1,125 1,197 1,115 1,136 7,700
2020/03/30 1,091 1,122 1,065 1,099 7,500
2020/03/27 1,140 1,171 1,092 1,131 7,500
2020/03/26 1,161 1,167 1,110 1,119 13,100
2020/03/25 1,250 1,250 1,185 1,232 15,300
2020/03/24 1,153 1,180 1,085 1,136 15,400
2020/03/23 989 1,080 989 1,063 13,700
2020/03/19 1,077 1,110 997 1,017 26,700
2020/03/18 1,144 1,173 1,070 1,075 30,500
2020/03/17 1,015 1,160 1,006 1,116 26,900
2020/03/16 1,161 1,161 1,020 1,105 22,400
2020/03/13 1,048 1,120 1,001 1,049 30,300
2020/03/12 1,200 1,275 1,161 1,195 23,900
2020/03/11 1,346 1,408 1,240 1,261 18,000
2020/03/10 1,190 1,370 1,113 1,346 49,600
2020/03/09 1,336 1,355 1,250 1,250 42,700
2020/03/06 1,476 1,533 1,423 1,449 25,400
2020/03/05 1,572 1,572 1,520 1,540 20,100
2020/03/04 1,480 1,570 1,440 1,517 20,900
2020/03/03 1,732 1,732 1,512 1,560 52,800
2020/03/02 1,387 1,682 1,386 1,572 127,000
2020/02/28 1,458 1,519 1,351 1,382 60,000
2020/02/27 1,723 1,763 1,549 1,568 50,900
2020/02/26 1,820 1,820 1,680 1,736 39,800
2020/02/25 1,756 1,852 1,740 1,843 75,200
2020/02/21 1,869 1,924 1,853 1,897 19,400
2020/02/20 1,947 1,982 1,846 1,871 22,800
2020/02/19 1,770 1,877 1,763 1,857 20,500
2020/02/18 1,766 1,811 1,731 1,750 16,500
2020/02/17 1,790 1,815 1,764 1,768 12,600
2020/02/14 1,830 1,900 1,767 1,824 27,500
2020/02/13 1,772 1,834 1,759 1,820 15,100
2020/02/12 1,809 1,809 1,717 1,752 16,400
2020/02/10 1,881 1,881 1,775 1,775 26,800
2020/02/07 2,000 2,022 1,891 1,891 49,400
2020/02/06 1,815 1,955 1,815 1,938 40,400
2020/02/05 1,801 1,809 1,757 1,808 10,400
2020/02/04 1,739 1,798 1,726 1,777 9,400
2020/02/03 1,692 1,773 1,672 1,751 25,800
2020/01/31 1,760 1,830 1,719 1,772 23,300
2020/01/30 1,825 1,825 1,692 1,749 46,100
2020/01/29 1,921 1,926 1,857 1,857 27,300
2020/01/28 1,828 1,975 1,810 1,975 45,700
2020/01/27 1,910 1,941 1,875 1,880 57,200
2020/01/24 1,960 2,048 1,960 2,000 73,000
2020/01/23 2,023 2,023 1,930 1,960 74,100
2020/01/22 2,000 2,133 1,981 2,024 118,200
2020/01/21 2,043 2,063 1,964 2,044 139,000
2020/01/20 2,338 2,340 2,076 2,093 266,600
2020/01/17 2,080 2,515 2,061 2,388 822,700
2020/01/16 1,923 2,099 1,910 2,015 138,800
2020/01/15 1,900 1,961 1,860 1,927 77,600
2020/01/14 2,050 2,127 1,848 1,917 308,400
2020/01/10 1,540 1,778 1,520 1,760 306,500
2020/01/09 1,360 1,488 1,358 1,488 66,800
2020/01/08 1,369 1,372 1,300 1,340 23,900
2020/01/07 1,368 1,415 1,356 1,383 31,300
2020/01/06 1,375 1,375 1,323 1,346 16,400

このページの先頭へ