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

大和工業(5444)の株価時系列情報

大和工業の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 3,275 3,280 3,225 3,235 133,100
2017/12/11 3,260 3,285 3,245 3,270 128,600
2017/12/08 3,120 3,240 3,100 3,235 224,900
2017/12/07 3,185 3,205 3,160 3,190 196,100
2017/12/06 3,255 3,255 3,165 3,185 179,600
2017/12/05 3,100 3,260 3,100 3,250 270,100
2017/12/04 3,115 3,140 3,080 3,115 280,900
2017/12/01 3,040 3,055 3,030 3,045 99,700
2017/11/30 2,980 3,045 2,980 3,040 205,500
2017/11/29 2,949 2,987 2,944 2,974 195,700
2017/11/28 2,959 2,997 2,905 2,924 347,400
2017/11/27 3,015 3,030 2,978 3,010 177,400
2017/11/24 3,015 3,025 2,995 3,015 137,300
2017/11/22 3,045 3,080 3,035 3,075 121,200
2017/11/21 3,035 3,090 3,035 3,055 179,100
2017/11/20 3,020 3,055 3,010 3,040 181,800
2017/11/17 3,065 3,090 3,005 3,020 210,000
2017/11/16 3,035 3,055 3,000 3,040 197,100
2017/11/15 3,120 3,120 3,035 3,050 265,400
2017/11/14 3,195 3,230 3,120 3,145 180,600
2017/11/13 3,190 3,195 3,150 3,150 164,200
2017/11/10 3,185 3,215 3,170 3,200 213,800
2017/11/09 3,240 3,275 3,195 3,215 264,900
2017/11/08 3,235 3,245 3,200 3,240 173,200
2017/11/07 3,160 3,240 3,160 3,235 207,500
2017/11/06 3,170 3,240 3,170 3,230 294,600
2017/11/02 3,105 3,140 3,085 3,140 256,500
2017/11/01 3,010 3,090 3,010 3,085 230,300
2017/10/31 3,000 3,065 2,974 3,020 354,400
2017/10/30 2,966 3,010 2,950 2,984 277,600
2017/10/27 3,000 3,000 2,970 2,984 147,700
2017/10/26 3,030 3,040 2,979 2,990 163,400
2017/10/25 3,065 3,095 3,020 3,035 146,000
2017/10/24 3,015 3,050 3,005 3,045 212,900
2017/10/23 3,055 3,055 3,005 3,025 286,400
2017/10/20 3,060 3,075 3,005 3,055 259,400
2017/10/19 2,994 3,050 2,977 3,045 236,200
2017/10/18 3,000 3,000 2,945 2,976 178,100
2017/10/17 2,978 3,015 2,964 2,986 152,300
2017/10/16 2,955 2,990 2,948 2,964 161,800
2017/10/13 2,920 2,945 2,915 2,931 164,500
2017/10/12 2,969 2,977 2,918 2,920 164,400
2017/10/11 2,996 2,997 2,960 2,962 147,700
2017/10/10 3,030 3,040 2,997 2,997 145,800
2017/10/06 3,065 3,090 3,030 3,050 114,900
2017/10/05 3,090 3,090 3,045 3,060 117,100
2017/10/04 3,085 3,095 3,055 3,070 82,700
2017/10/03 3,080 3,080 3,045 3,065 73,100
2017/10/02 3,085 3,090 3,040 3,055 143,600
2017/09/29 3,025 3,050 3,015 3,045 106,900
2017/09/28 3,075 3,085 3,015 3,025 197,700
2017/09/27 3,095 3,110 3,050 3,065 128,900
2017/09/26 3,135 3,170 3,125 3,140 153,200
2017/09/25 3,135 3,160 3,130 3,150 114,100
2017/09/22 3,140 3,155 3,110 3,125 163,500
2017/09/21 3,155 3,175 3,100 3,115 203,000
2017/09/20 3,155 3,180 3,130 3,165 142,200
2017/09/19 3,150 3,195 3,130 3,185 116,700
2017/09/15 3,125 3,135 3,110 3,125 165,800
2017/09/14 3,085 3,115 3,070 3,110 160,900
2017/09/13 3,115 3,115 3,070 3,090 130,500
2017/09/12 3,090 3,105 3,060 3,100 121,300
2017/09/11 3,095 3,100 3,055 3,060 81,200
2017/09/08 3,075 3,110 3,065 3,085 138,600
2017/09/07 3,085 3,105 3,065 3,100 97,800
2017/09/06 3,025 3,080 3,005 3,070 93,300
2017/09/05 3,100 3,105 3,050 3,060 90,100
2017/09/04 3,125 3,140 3,075 3,085 113,800
2017/09/01 3,120 3,135 3,080 3,120 127,100
2017/08/31 3,080 3,120 3,065 3,110 162,900
2017/08/30 3,045 3,090 3,040 3,085 157,700
2017/08/29 3,005 3,030 2,994 3,030 139,600
2017/08/28 3,025 3,040 2,998 3,030 141,200
2017/08/25 2,983 3,015 2,975 3,005 162,600
2017/08/24 3,015 3,015 2,950 2,978 244,000
2017/08/23 3,030 3,035 2,984 3,005 154,400
2017/08/22 2,981 3,020 2,968 3,010 102,200
2017/08/21 2,991 2,992 2,951 2,983 201,100
2017/08/18 2,960 2,989 2,952 2,964 230,900
2017/08/17 2,984 3,045 2,965 3,025 176,700
2017/08/16 2,950 2,991 2,944 2,978 151,700
2017/08/15 3,000 3,020 2,973 2,984 242,700
2017/08/14 3,035 3,055 2,983 2,991 260,600
2017/08/10 3,100 3,135 3,035 3,070 342,400
2017/08/09 3,070 3,105 3,060 3,100 413,000
2017/08/08 3,120 3,130 3,070 3,085 365,500
2017/08/07 3,120 3,135 3,105 3,125 251,300
2017/08/04 3,090 3,115 3,080 3,105 413,100
2017/08/03 3,110 3,125 3,085 3,125 187,100
2017/08/02 3,130 3,140 3,095 3,110 299,900
2017/08/01 3,120 3,150 3,080 3,110 244,800
2017/07/31 3,080 3,185 3,065 3,095 373,200
2017/07/28 3,080 3,135 3,075 3,130 358,600
2017/07/27 3,075 3,125 3,075 3,105 270,600
2017/07/26 3,080 3,090 3,050 3,065 255,300
2017/07/25 3,055 3,085 3,040 3,050 182,000
2017/07/24 3,025 3,055 3,020 3,035 247,500
2017/07/21 3,080 3,085 2,962 3,025 361,500
2017/07/20 3,055 3,100 3,020 3,100 403,600
2017/07/19 3,020 3,040 3,005 3,035 310,600
2017/07/18 3,055 3,070 3,030 3,055 170,400
2017/07/14 3,025 3,060 3,025 3,050 239,200
2017/07/13 3,010 3,020 2,989 3,015 238,300
2017/07/12 2,990 3,025 2,973 3,015 181,800
2017/07/11 2,995 3,020 2,988 3,010 139,400
2017/07/10 3,005 3,010 2,969 2,987 209,500
2017/07/07 2,958 3,020 2,952 2,976 251,600
2017/07/06 2,970 2,978 2,951 2,977 147,900
2017/07/05 2,932 2,975 2,927 2,975 177,700
2017/07/04 2,945 2,970 2,905 2,930 245,800
2017/07/03 2,891 2,918 2,884 2,909 196,600
2017/06/30 2,833 2,889 2,823 2,880 239,600
2017/06/29 2,847 2,867 2,840 2,858 262,900
2017/06/28 2,785 2,826 2,785 2,806 205,100
2017/06/27 2,752 2,796 2,752 2,785 172,000
2017/06/26 2,753 2,783 2,742 2,744 164,600
2017/06/23 2,731 2,767 2,727 2,753 164,900
2017/06/22 2,710 2,724 2,710 2,713 183,600
2017/06/21 2,719 2,730 2,703 2,710 268,200
2017/06/20 2,715 2,759 2,715 2,737 273,400
2017/06/19 2,684 2,709 2,679 2,698 254,500
2017/06/16 2,663 2,685 2,650 2,662 625,300
2017/06/15 2,681 2,693 2,658 2,662 236,800
2017/06/14 2,705 2,713 2,682 2,691 207,500
2017/06/13 2,682 2,707 2,676 2,700 192,000
2017/06/12 2,699 2,730 2,678 2,687 280,100
2017/06/09 2,685 2,716 2,675 2,684 243,100
2017/06/08 2,722 2,732 2,696 2,708 165,400
2017/06/07 2,687 2,740 2,682 2,730 362,000
2017/06/06 2,704 2,743 2,678 2,684 385,900
2017/06/05 2,736 2,738 2,671 2,680 320,000
2017/06/02 2,700 2,760 2,689 2,760 340,300
2017/06/01 2,663 2,702 2,663 2,687 292,600
2017/05/31 2,684 2,691 2,656 2,657 237,600
2017/05/30 2,699 2,706 2,654 2,688 240,300
2017/05/29 2,703 2,717 2,681 2,693 224,100
2017/05/26 2,676 2,722 2,676 2,704 335,400
2017/05/25 2,725 2,741 2,717 2,717 217,900
2017/05/24 2,743 2,744 2,718 2,740 294,600
2017/05/23 2,716 2,737 2,704 2,707 150,100
2017/05/22 2,731 2,743 2,707 2,735 262,800
2017/05/19 2,662 2,710 2,656 2,704 273,100
2017/05/18 2,685 2,700 2,675 2,686 288,900
2017/05/17 2,723 2,736 2,688 2,723 374,100
2017/05/16 2,758 2,763 2,738 2,743 292,900
2017/05/15 2,853 2,853 2,745 2,751 518,000
2017/05/12 2,817 2,862 2,773 2,862 611,000
2017/05/11 2,906 2,935 2,893 2,908 360,900
2017/05/10 2,846 2,921 2,842 2,901 351,100
2017/05/09 2,803 2,871 2,775 2,843 578,400
2017/05/08 2,794 2,819 2,778 2,810 349,500
2017/05/02 2,733 2,795 2,726 2,779 356,400
2017/05/01 2,783 2,790 2,720 2,742 513,100
2017/04/28 2,817 2,861 2,772 2,788 597,000
2017/04/27 2,770 2,812 2,729 2,799 358,000
2017/04/26 2,797 2,799 2,778 2,789 168,100
2017/04/25 2,758 2,788 2,758 2,780 266,600
2017/04/24 2,794 2,817 2,732 2,744 291,800
2017/04/21 2,782 2,797 2,753 2,790 201,000
2017/04/20 2,736 2,788 2,724 2,758 173,900
2017/04/19 2,745 2,769 2,726 2,747 224,700
2017/04/18 2,735 2,769 2,729 2,741 264,900
2017/04/17 2,695 2,716 2,671 2,700 172,200
2017/04/14 2,707 2,735 2,700 2,711 144,100
2017/04/13 2,717 2,733 2,690 2,729 232,200
2017/04/12 2,806 2,824 2,752 2,766 275,100
2017/04/11 2,786 2,853 2,760 2,829 357,000
2017/04/10 2,756 2,812 2,740 2,801 168,000
2017/04/07 2,781 2,782 2,726 2,738 204,500
2017/04/06 2,810 2,816 2,740 2,746 198,000
2017/04/05 2,833 2,842 2,796 2,836 263,500
2017/04/04 2,879 2,891 2,818 2,834 143,000
2017/04/03 2,910 2,930 2,835 2,859 162,500
2017/03/31 2,930 2,942 2,868 2,872 168,700
2017/03/30 2,929 2,951 2,909 2,916 218,700
2017/03/29 2,983 3,000 2,937 2,948 133,200
2017/03/28 2,941 2,991 2,927 2,970 171,700
2017/03/27 2,951 2,985 2,941 2,945 116,900
2017/03/24 2,976 3,020 2,968 3,010 136,500
2017/03/23 2,995 3,010 2,973 2,994 109,400
2017/03/22 2,985 3,015 2,980 2,997 162,000
2017/03/21 3,095 3,125 3,070 3,085 254,000
2017/03/17 3,090 3,140 3,065 3,090 478,400
2017/03/16 3,060 3,085 3,045 3,075 172,200
2017/03/15 3,100 3,100 3,030 3,040 174,000
2017/03/14 3,110 3,130 3,095 3,100 121,800
2017/03/13 3,115 3,120 3,075 3,105 148,400
2017/03/10 3,165 3,165 3,110 3,115 201,300
2017/03/09 3,150 3,160 3,125 3,145 110,900
2017/03/08 3,140 3,140 3,090 3,130 258,200
2017/03/07 3,175 3,190 3,155 3,165 190,300
2017/03/06 3,175 3,245 3,155 3,210 215,000
2017/03/03 3,235 3,280 3,210 3,270 291,300
2017/03/02 3,265 3,290 3,255 3,265 225,900
2017/03/01 3,205 3,215 3,160 3,210 290,700
2017/02/28 3,185 3,235 3,175 3,190 307,400
2017/02/27 3,205 3,215 3,140 3,165 243,200
2017/02/24 3,290 3,310 3,220 3,235 222,400
2017/02/23 3,335 3,340 3,290 3,315 195,800
2017/02/22 3,325 3,375 3,320 3,350 187,900
2017/02/21 3,295 3,345 3,280 3,325 144,700
2017/02/20 3,365 3,370 3,305 3,320 113,400
2017/02/17 3,350 3,375 3,315 3,360 173,700
2017/02/16 3,410 3,415 3,350 3,370 174,300
2017/02/15 3,450 3,510 3,420 3,420 231,800
2017/02/14 3,490 3,490 3,425 3,430 217,500
2017/02/13 3,450 3,495 3,410 3,425 232,400
2017/02/10 3,320 3,360 3,305 3,340 280,800
2017/02/09 3,235 3,245 3,190 3,220 113,800
2017/02/08 3,230 3,240 3,195 3,235 131,400
2017/02/07 3,255 3,285 3,245 3,265 92,100
2017/02/06 3,320 3,350 3,235 3,250 170,900
2017/02/03 3,365 3,395 3,300 3,305 211,500
2017/02/02 3,330 3,370 3,305 3,335 275,000
2017/02/01 3,325 3,375 3,285 3,305 329,000
2017/01/31 3,435 3,445 3,195 3,380 351,300
2017/01/30 3,405 3,430 3,380 3,405 210,400
2017/01/27 3,465 3,470 3,415 3,435 194,900
2017/01/26 3,435 3,465 3,420 3,445 201,300
2017/01/25 3,400 3,415 3,365 3,400 213,200
2017/01/24 3,315 3,375 3,285 3,350 207,900
2017/01/23 3,295 3,335 3,260 3,320 224,000
2017/01/20 3,345 3,380 3,320 3,350 190,700
2017/01/19 3,350 3,375 3,305 3,330 150,000
2017/01/18 3,255 3,320 3,200 3,310 236,200
2017/01/17 3,225 3,275 3,210 3,235 215,500
2017/01/16 3,305 3,325 3,190 3,220 131,000
2017/01/13 3,255 3,310 3,235 3,260 137,500
2017/01/12 3,300 3,325 3,225 3,255 202,600
2017/01/11 3,290 3,325 3,275 3,325 202,200
2017/01/10 3,260 3,295 3,230 3,280 352,800
2017/01/06 3,230 3,245 3,170 3,195 241,200
2017/01/05 3,350 3,360 3,250 3,280 185,300
2017/01/04 3,310 3,340 3,275 3,320 291,300
2016/12/30 3,255 3,300 3,225 3,275 211,800
2016/12/29 3,260 3,260 3,210 3,230 238,300
2016/12/28 3,265 3,315 3,255 3,310 135,900
2016/12/27 3,280 3,295 3,265 3,280 104,200
2016/12/26 3,305 3,315 3,265 3,270 174,200
2016/12/22 3,220 3,270 3,220 3,260 159,200
2016/12/21 3,315 3,325 3,220 3,230 243,500
2016/12/20 3,300 3,310 3,280 3,305 180,400
2016/12/19 3,345 3,345 3,285 3,300 256,400
2016/12/16 3,390 3,410 3,365 3,410 198,400
2016/12/15 3,385 3,410 3,360 3,380 285,100
2016/12/14 3,350 3,375 3,345 3,370 198,400
2016/12/13 3,325 3,375 3,305 3,370 210,400
2016/12/12 3,425 3,435 3,335 3,380 262,400
2016/12/09 3,475 3,480 3,425 3,460 235,800
2016/12/08 3,450 3,480 3,430 3,455 262,400
2016/12/07 3,405 3,435 3,385 3,430 205,100
2016/12/06 3,375 3,405 3,365 3,380 230,800
2016/12/05 3,310 3,350 3,290 3,350 188,500
2016/12/02 3,305 3,395 3,285 3,365 244,900
2016/12/01 3,310 3,345 3,295 3,310 267,300
2016/11/30 3,290 3,295 3,250 3,250 234,700
2016/11/29 3,355 3,365 3,310 3,315 333,200
2016/11/28 3,340 3,430 3,340 3,390 292,400
2016/11/25 3,345 3,385 3,335 3,380 285,200
2016/11/24 3,270 3,355 3,270 3,315 309,900
2016/11/22 3,160 3,210 3,150 3,200 269,400
2016/11/21 3,255 3,270 3,190 3,200 322,100
2016/11/18 3,225 3,260 3,200 3,240 179,600
2016/11/17 3,215 3,255 3,205 3,230 350,500
2016/11/16 3,335 3,355 3,265 3,280 359,800
2016/11/15 3,250 3,355 3,240 3,245 342,100
2016/11/14 3,225 3,250 3,205 3,225 378,800
2016/11/11 3,250 3,355 3,200 3,210 767,800
2016/11/10 3,145 3,255 3,115 3,205 1,000,500
2016/11/09 2,873 2,893 2,703 2,751 348,600
2016/11/08 2,914 2,935 2,838 2,860 305,900
2016/11/07 2,931 2,949 2,881 2,900 228,000
2016/11/04 2,831 2,939 2,818 2,925 367,800
2016/11/02 2,868 2,888 2,796 2,824 329,900
2016/11/01 2,907 2,949 2,819 2,912 406,900
2016/10/31 3,045 3,085 2,931 2,957 351,900
2016/10/28 3,075 3,115 3,045 3,095 379,200
2016/10/27 3,060 3,100 3,040 3,055 130,500
2016/10/26 3,030 3,065 3,010 3,055 140,100
2016/10/25 2,990 3,035 2,990 3,030 128,500
2016/10/24 3,015 3,035 2,974 3,015 121,600
2016/10/21 3,035 3,035 2,990 3,015 175,200
2016/10/20 3,025 3,055 3,020 3,040 187,700
2016/10/19 3,050 3,060 3,015 3,025 180,900
2016/10/18 3,035 3,055 2,999 3,055 152,300
2016/10/17 2,942 3,030 2,930 3,015 149,100
2016/10/14 2,952 2,952 2,912 2,942 214,600
2016/10/13 2,983 2,995 2,942 2,989 128,700
2016/10/12 2,975 2,984 2,941 2,957 180,800
2016/10/11 3,025 3,055 3,015 3,045 132,100
2016/10/07 2,997 3,025 2,997 3,010 55,000
2016/10/06 3,010 3,025 2,989 2,997 156,100
2016/10/05 2,981 3,015 2,931 3,005 197,600
2016/10/04 2,992 3,020 2,958 3,015 92,800
2016/10/03 2,989 3,050 2,971 2,989 155,400
2016/09/30 2,979 2,984 2,952 2,974 185,200
2016/09/29 3,060 3,110 3,050 3,075 180,300
2016/09/28 2,966 3,020 2,946 3,000 150,200
2016/09/27 2,904 2,991 2,865 2,991 184,600
2016/09/26 2,912 2,965 2,905 2,922 152,600

このページの先頭へ