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(5444)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
2015/12/30 3,135 3,170 3,095 3,100 132,800
2015/12/29 3,155 3,165 3,080 3,140 169,200
2015/12/28 3,145 3,200 3,125 3,145 193,600
2015/12/25 3,160 3,175 3,115 3,140 323,200
2015/12/24 3,060 3,155 3,060 3,130 299,300
2015/12/22 3,015 3,075 3,005 3,050 178,600
2015/12/21 3,030 3,065 3,015 3,035 243,000
2015/12/18 3,040 3,145 3,015 3,025 372,700
2015/12/17 3,185 3,195 3,015 3,030 511,100
2015/12/16 3,070 3,145 3,070 3,145 278,100
2015/12/15 3,040 3,055 3,000 3,035 244,200
2015/12/14 3,100 3,100 3,015 3,050 351,600
2015/12/11 3,025 3,105 3,025 3,085 279,800
2015/12/10 3,065 3,135 3,045 3,055 267,500
2015/12/09 3,125 3,125 3,050 3,065 407,400
2015/12/08 3,175 3,215 3,140 3,155 271,700
2015/12/07 3,215 3,230 3,155 3,165 226,200
2015/12/04 3,205 3,215 3,130 3,145 378,700
2015/12/03 3,215 3,255 3,195 3,245 268,900
2015/12/02 3,260 3,265 3,195 3,220 452,700
2015/12/01 3,215 3,385 3,210 3,290 455,800
2015/11/30 3,210 3,225 3,125 3,170 328,600
2015/11/27 3,240 3,270 3,225 3,225 259,400
2015/11/26 3,190 3,225 3,170 3,200 234,200
2015/11/25 3,190 3,255 3,180 3,190 408,100
2015/11/24 3,255 3,260 3,190 3,230 318,200
2015/11/20 3,290 3,310 3,260 3,285 253,600
2015/11/19 3,260 3,300 3,230 3,255 448,300
2015/11/18 3,280 3,300 3,215 3,230 410,500
2015/11/17 3,335 3,380 3,285 3,295 341,600
2015/11/16 3,190 3,280 3,170 3,250 233,700
2015/11/13 3,305 3,320 3,235 3,240 528,700
2015/11/12 3,340 3,385 3,300 3,340 436,300
2015/11/11 3,350 3,420 3,330 3,340 653,600
2015/11/10 3,265 3,310 3,225 3,300 459,100
2015/11/09 3,250 3,305 3,235 3,300 413,400
2015/11/06 3,255 3,260 3,205 3,230 234,700
2015/11/05 3,170 3,300 3,170 3,255 421,200
2015/11/04 3,185 3,235 3,175 3,185 418,300
2015/11/02 3,170 3,220 3,150 3,195 472,600
2015/10/30 3,200 3,255 3,160 3,240 903,000
2015/10/29 3,135 3,220 3,115 3,200 1,011,400
2015/10/28 2,994 3,045 2,927 3,020 666,400
2015/10/27 2,984 2,995 2,915 2,944 465,800
2015/10/26 2,985 3,025 2,953 2,998 753,200
2015/10/23 2,942 2,959 2,929 2,938 431,200
2015/10/22 2,862 2,916 2,839 2,888 329,800
2015/10/21 2,800 2,924 2,799 2,912 792,300
2015/10/20 2,793 2,801 2,738 2,785 287,600
2015/10/19 2,799 2,823 2,745 2,789 281,800
2015/10/16 2,800 2,846 2,764 2,808 296,100
2015/10/15 2,718 2,787 2,702 2,768 241,200
2015/10/14 2,718 2,781 2,705 2,728 404,400
2015/10/13 2,718 2,786 2,700 2,768 377,800
2015/10/09 2,631 2,757 2,615 2,740 706,600
2015/10/08 2,645 2,697 2,628 2,633 369,700
2015/10/07 2,601 2,649 2,586 2,626 258,800
2015/10/06 2,579 2,600 2,555 2,571 296,100
2015/10/05 2,468 2,523 2,436 2,498 391,200
2015/10/02 2,404 2,453 2,381 2,422 290,000
2015/10/01 2,425 2,461 2,403 2,446 301,400
2015/09/30 2,382 2,418 2,369 2,390 223,800
2015/09/29 2,490 2,490 2,346 2,363 442,900
2015/09/28 2,548 2,553 2,508 2,531 211,500
2015/09/25 2,511 2,584 2,507 2,579 354,100
2015/09/24 2,589 2,620 2,492 2,492 232,600
2015/09/18 2,616 2,651 2,595 2,618 299,600
2015/09/17 2,693 2,703 2,624 2,650 264,600
2015/09/16 2,626 2,685 2,599 2,679 393,300
2015/09/15 2,662 2,693 2,601 2,604 329,000
2015/09/14 2,651 2,693 2,651 2,671 310,200
2015/09/11 2,700 2,720 2,654 2,698 519,300
2015/09/10 2,730 2,805 2,722 2,790 269,800
2015/09/09 2,798 2,825 2,758 2,789 384,900
2015/09/08 2,700 2,759 2,681 2,716 236,500
2015/09/07 2,614 2,720 2,614 2,703 260,800
2015/09/04 2,682 2,708 2,595 2,621 230,500
2015/09/03 2,650 2,727 2,650 2,669 299,100
2015/09/02 2,625 2,681 2,597 2,648 405,100
2015/09/01 2,708 2,708 2,651 2,653 243,500
2015/08/31 2,774 2,775 2,696 2,732 228,800
2015/08/28 2,674 2,792 2,670 2,770 288,800
2015/08/27 2,655 2,665 2,613 2,636 272,300
2015/08/26 2,665 2,682 2,589 2,637 408,000
2015/08/25 2,670 2,749 2,607 2,677 599,000
2015/08/24 2,754 2,784 2,695 2,702 344,000
2015/08/21 2,820 2,862 2,817 2,817 254,900
2015/08/20 2,856 2,884 2,820 2,876 317,200
2015/08/19 2,904 2,914 2,853 2,863 201,100
2015/08/18 2,925 2,938 2,903 2,928 228,300
2015/08/17 2,875 2,950 2,875 2,932 325,000
2015/08/14 2,836 2,836 2,793 2,825 234,900
2015/08/13 2,858 2,865 2,824 2,853 261,200
2015/08/12 2,938 2,938 2,847 2,862 360,900
2015/08/11 2,950 3,020 2,917 2,960 382,000
2015/08/10 2,944 2,959 2,912 2,950 360,300
2015/08/07 2,942 2,978 2,924 2,968 251,800
2015/08/06 2,890 2,956 2,864 2,930 241,900
2015/08/05 2,868 2,926 2,838 2,881 328,100
2015/08/04 2,850 2,884 2,825 2,868 397,200
2015/08/03 2,911 2,911 2,853 2,883 310,800
2015/07/31 2,880 2,919 2,830 2,912 204,700
2015/07/30 2,815 2,957 2,815 2,880 553,300
2015/07/29 2,770 2,990 2,767 2,829 962,600
2015/07/28 2,741 2,793 2,739 2,784 588,300
2015/07/27 2,626 2,766 2,622 2,741 842,900
2015/07/24 2,601 2,629 2,568 2,596 517,800
2015/07/23 2,584 2,584 2,525 2,556 336,300
2015/07/22 2,575 2,594 2,553 2,579 418,500
2015/07/21 2,648 2,650 2,596 2,616 279,000
2015/07/17 2,598 2,636 2,572 2,615 232,500
2015/07/16 2,610 2,619 2,574 2,606 283,700
2015/07/15 2,594 2,628 2,590 2,600 204,700
2015/07/14 2,590 2,671 2,590 2,619 432,300
2015/07/13 2,539 2,598 2,530 2,540 234,800
2015/07/10 2,538 2,550 2,486 2,516 382,400
2015/07/09 2,526 2,556 2,468 2,548 331,100
2015/07/08 2,701 2,703 2,580 2,581 670,400
2015/07/07 2,770 2,783 2,707 2,709 340,600
2015/07/06 2,763 2,774 2,751 2,758 217,400
2015/07/03 2,835 2,837 2,791 2,813 198,800
2015/07/02 2,860 2,875 2,833 2,835 338,200
2015/07/01 2,850 2,857 2,816 2,835 257,800
2015/06/30 2,880 2,882 2,835 2,859 361,900
2015/06/29 2,855 2,890 2,855 2,882 330,900
2015/06/26 2,952 3,020 2,929 2,950 834,800
2015/06/25 3,135 3,145 3,100 3,120 208,200
2015/06/24 3,160 3,195 3,135 3,180 235,000
2015/06/23 3,150 3,200 3,100 3,135 270,400
2015/06/22 3,105 3,125 3,075 3,080 154,800
2015/06/19 3,005 3,125 3,005 3,125 553,300
2015/06/18 3,090 3,105 3,025 3,025 339,500
2015/06/17 3,080 3,095 3,050 3,075 277,400
2015/06/16 3,080 3,095 3,035 3,080 322,800
2015/06/15 3,140 3,140 3,090 3,110 323,500
2015/06/12 3,155 3,180 3,135 3,155 502,500
2015/06/11 3,050 3,145 3,030 3,130 488,500
2015/06/10 2,957 3,080 2,951 3,050 801,100
2015/06/09 2,986 2,986 2,910 2,910 606,800
2015/06/08 3,050 3,055 2,996 3,005 259,900
2015/06/05 3,025 3,055 3,010 3,040 245,600
2015/06/04 3,045 3,085 3,010 3,025 252,400
2015/06/03 2,976 3,060 2,976 3,040 379,300
2015/06/02 2,966 3,020 2,960 3,000 473,900
2015/06/01 2,970 2,999 2,946 2,964 996,900
2015/05/29 2,931 3,030 2,889 2,995 3,331,500
2015/05/28 2,999 2,999 2,941 2,960 554,000
2015/05/27 2,893 2,999 2,893 2,999 478,300
2015/05/26 2,900 2,939 2,885 2,891 496,700
2015/05/25 2,893 2,968 2,893 2,919 352,600
2015/05/22 2,889 2,940 2,879 2,892 422,100
2015/05/21 2,880 2,899 2,853 2,889 472,500
2015/05/20 2,895 2,912 2,860 2,887 499,600
2015/05/19 2,922 2,922 2,869 2,885 432,100
2015/05/18 2,850 2,928 2,837 2,914 586,400
2015/05/15 2,849 2,894 2,824 2,850 562,300
2015/05/14 2,771 2,785 2,700 2,770 585,300
2015/05/13 2,802 2,895 2,802 2,855 599,000
2015/05/12 2,815 2,835 2,787 2,814 399,200
2015/05/11 2,816 2,832 2,786 2,827 465,100
2015/05/08 2,819 2,830 2,772 2,802 430,500
2015/05/07 2,805 2,851 2,795 2,844 464,200
2015/05/01 2,781 2,821 2,751 2,771 430,200
2015/04/30 2,902 2,919 2,803 2,831 795,400
2015/04/28 2,926 2,953 2,908 2,923 494,600
2015/04/27 2,949 2,952 2,918 2,950 357,700
2015/04/24 2,986 2,986 2,938 2,949 533,300
2015/04/23 2,975 2,997 2,975 2,986 451,600
2015/04/22 3,000 3,005 2,974 2,984 722,900
2015/04/21 3,045 3,045 3,005 3,020 310,800
2015/04/20 2,995 3,045 2,978 3,030 312,900
2015/04/17 3,030 3,045 2,996 3,020 576,800
2015/04/16 2,998 3,060 2,987 3,050 445,700
2015/04/15 2,999 3,010 2,985 3,000 385,700
2015/04/14 2,992 3,025 2,944 3,020 464,000
2015/04/13 3,000 3,000 2,958 2,971 229,100
2015/04/10 2,984 3,010 2,939 3,010 321,000
2015/04/09 2,977 3,030 2,957 2,984 453,900
2015/04/08 2,980 2,990 2,937 2,947 614,400
2015/04/07 3,015 3,030 2,940 2,993 525,900
2015/04/06 2,984 3,015 2,965 2,994 197,600
2015/04/03 2,931 3,035 2,925 3,030 368,700
2015/04/02 2,884 2,950 2,863 2,923 303,500
2015/04/01 2,895 2,900 2,839 2,845 239,700
2015/03/31 2,986 2,986 2,895 2,904 335,600
2015/03/30 2,960 2,960 2,903 2,941 189,800
2015/03/27 3,000 3,025 2,907 2,939 236,100
2015/03/26 2,960 3,015 2,960 2,987 176,200
2015/03/25 3,020 3,055 2,972 3,005 216,000
2015/03/24 3,050 3,075 3,000 3,015 222,500
2015/03/23 3,070 3,115 3,050 3,070 187,600
2015/03/20 3,065 3,080 3,020 3,045 244,800
2015/03/19 3,145 3,190 3,085 3,095 201,500
2015/03/18 3,150 3,155 3,110 3,125 169,000
2015/03/17 3,180 3,195 3,085 3,120 238,100
2015/03/16 3,070 3,135 3,045 3,135 266,700
2015/03/13 3,090 3,090 3,035 3,055 314,700
2015/03/12 3,020 3,050 3,015 3,025 200,500
2015/03/11 3,040 3,055 3,010 3,020 233,500
2015/03/10 3,105 3,115 3,020 3,040 240,000
2015/03/09 3,100 3,105 3,065 3,070 119,200
2015/03/06 3,150 3,160 3,120 3,145 156,400
2015/03/05 3,170 3,195 3,150 3,160 76,400
2015/03/04 3,205 3,215 3,145 3,180 110,700
2015/03/03 3,235 3,235 3,160 3,185 153,100
2015/03/02 3,245 3,275 3,225 3,235 103,700
2015/02/27 3,275 3,275 3,205 3,225 141,000
2015/02/26 3,180 3,260 3,175 3,260 189,500
2015/02/25 3,120 3,180 3,120 3,165 228,400
2015/02/24 3,140 3,160 3,115 3,145 184,900
2015/02/23 3,180 3,200 3,120 3,135 162,200
2015/02/20 3,195 3,195 3,155 3,180 148,900
2015/02/19 3,180 3,210 3,155 3,200 163,200
2015/02/18 3,165 3,230 3,135 3,180 294,000
2015/02/17 3,100 3,130 3,070 3,125 216,200
2015/02/16 3,105 3,140 3,085 3,115 200,300
2015/02/13 3,120 3,125 3,050 3,085 321,800
2015/02/12 3,055 3,095 3,000 3,050 401,700
2015/02/10 2,973 2,998 2,931 2,951 144,500
2015/02/09 2,987 2,999 2,931 2,973 221,900
2015/02/06 2,951 2,974 2,920 2,972 225,100
2015/02/05 2,985 3,015 2,873 2,902 255,800
2015/02/04 2,917 2,985 2,917 2,966 233,000
2015/02/03 2,976 2,994 2,897 2,916 204,600
2015/02/02 2,993 3,015 2,929 2,996 316,600
2015/01/30 3,245 3,300 3,025 3,055 303,300
2015/01/29 3,310 3,330 3,270 3,275 193,600
2015/01/28 3,290 3,425 3,285 3,390 276,600
2015/01/27 3,265 3,290 3,250 3,285 97,000
2015/01/26 3,200 3,230 3,170 3,220 119,600
2015/01/23 3,200 3,245 3,195 3,220 148,000
2015/01/22 3,220 3,250 3,160 3,185 130,200
2015/01/21 3,245 3,245 3,210 3,245 105,900
2015/01/20 3,235 3,295 3,230 3,265 72,900
2015/01/19 3,230 3,275 3,200 3,235 153,600
2015/01/16 3,165 3,220 3,155 3,195 113,100
2015/01/15 3,210 3,240 3,175 3,235 91,400
2015/01/14 3,275 3,285 3,200 3,210 106,300
2015/01/13 3,320 3,320 3,280 3,315 77,800
2015/01/09 3,355 3,380 3,335 3,370 127,200
2015/01/08 3,355 3,365 3,320 3,340 89,600
2015/01/07 3,265 3,355 3,265 3,310 102,300
2015/01/06 3,380 3,410 3,280 3,290 156,900
2015/01/05 3,395 3,480 3,395 3,465 165,500

このページの先頭へ