大和重工(5610)の株価時系列情報
大和重工(5610)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 |
---|---|---|---|---|---|
2022/12/29 | 797 | 797 | 782 | 782 | 1,000 |
2022/12/28 | 804 | 810 | 804 | 810 | 400 |
2022/12/27 | 799 | 800 | 799 | 800 | 300 |
2022/12/23 | 785 | 799 | 780 | 799 | 300 |
2022/12/22 | 784 | 809 | 781 | 800 | 900 |
2022/12/21 | 793 | 793 | 785 | 785 | 400 |
2022/12/20 | 795 | 795 | 793 | 793 | 300 |
2022/12/19 | 800 | 800 | 795 | 795 | 300 |
2022/12/16 | 800 | 800 | 796 | 796 | 1,000 |
2022/12/15 | 805 | 805 | 805 | 805 | 300 |
2022/12/14 | 817 | 817 | 817 | 817 | 200 |
2022/12/12 | 820 | 820 | 817 | 817 | 700 |
2022/12/09 | 810 | 811 | 798 | 809 | 500 |
2022/12/08 | 810 | 811 | 810 | 810 | 500 |
2022/12/07 | 810 | 810 | 810 | 810 | 200 |
2022/12/06 | 806 | 808 | 800 | 808 | 400 |
2022/12/05 | 808 | 808 | 784 | 799 | 1,000 |
2022/12/02 | 804 | 821 | 782 | 808 | 1,400 |
2022/12/01 | 804 | 805 | 778 | 778 | 1,900 |
2022/11/30 | 805 | 805 | 780 | 780 | 900 |
2022/11/29 | 803 | 803 | 803 | 803 | 300 |
2022/11/28 | 803 | 804 | 803 | 804 | 300 |
2022/11/25 | 805 | 805 | 803 | 803 | 200 |
2022/11/24 | 780 | 807 | 774 | 807 | 500 |
2022/11/21 | 790 | 790 | 786 | 786 | 500 |
2022/11/16 | 795 | 795 | 795 | 795 | 100 |
2022/11/15 | 795 | 795 | 790 | 790 | 500 |
2022/11/14 | 810 | 810 | 810 | 810 | 200 |
2022/11/11 | 808 | 810 | 808 | 810 | 400 |
2022/11/10 | 800 | 808 | 785 | 808 | 1,000 |
2022/11/09 | 800 | 800 | 800 | 800 | 400 |
2022/11/08 | 804 | 804 | 800 | 800 | 300 |
2022/11/07 | 804 | 804 | 802 | 804 | 600 |
2022/11/04 | 779 | 793 | 779 | 793 | 300 |
2022/11/02 | 803 | 803 | 803 | 803 | 100 |
2022/10/24 | 763 | 793 | 763 | 793 | 400 |
2022/10/21 | 805 | 805 | 805 | 805 | 100 |
2022/10/20 | 805 | 805 | 805 | 805 | 100 |
2022/10/19 | 806 | 806 | 805 | 806 | 1,100 |
2022/10/18 | 787 | 815 | 785 | 815 | 500 |
2022/10/17 | 775 | 786 | 775 | 786 | 1,000 |
2022/10/14 | 771 | 771 | 771 | 771 | 100 |
2022/10/12 | 770 | 770 | 770 | 770 | 100 |
2022/10/11 | 780 | 780 | 780 | 780 | 100 |
2022/10/06 | 773 | 773 | 773 | 773 | 100 |
2022/10/05 | 780 | 780 | 780 | 780 | 100 |
2022/10/04 | 752 | 765 | 752 | 765 | 300 |
2022/10/03 | 752 | 752 | 752 | 752 | 100 |
2022/09/30 | 743 | 743 | 737 | 737 | 400 |
2022/09/28 | 753 | 754 | 753 | 754 | 300 |
2022/09/27 | 753 | 753 | 752 | 752 | 300 |
2022/09/21 | 777 | 777 | 777 | 777 | 300 |
2022/09/16 | 780 | 780 | 777 | 777 | 300 |
2022/09/13 | 780 | 780 | 780 | 780 | 200 |
2022/09/12 | 777 | 780 | 777 | 780 | 600 |
2022/09/08 | 778 | 778 | 777 | 777 | 700 |
2022/09/07 | 793 | 793 | 793 | 793 | 100 |
2022/09/06 | 780 | 780 | 780 | 780 | 100 |
2022/09/05 | 795 | 795 | 780 | 780 | 200 |
2022/09/02 | 796 | 796 | 796 | 796 | 100 |
2022/09/01 | 780 | 796 | 780 | 796 | 400 |
2022/08/31 | 792 | 792 | 777 | 782 | 800 |
2022/08/30 | 793 | 826 | 787 | 792 | 2,200 |
2022/08/29 | 769 | 769 | 769 | 769 | 100 |
2022/08/26 | 775 | 775 | 770 | 770 | 500 |
2022/08/24 | 771 | 771 | 759 | 765 | 1,200 |
2022/08/16 | 758 | 758 | 758 | 758 | 100 |
2022/08/15 | 750 | 758 | 747 | 758 | 1,500 |
2022/08/12 | 795 | 798 | 793 | 795 | 1,300 |
2022/08/10 | 758 | 758 | 758 | 758 | 100 |
2022/08/09 | 768 | 768 | 759 | 759 | 200 |
2022/08/08 | 766 | 768 | 766 | 768 | 700 |
2022/08/05 | 781 | 781 | 781 | 781 | 100 |
2022/08/02 | 795 | 795 | 795 | 795 | 200 |
2022/07/27 | 780 | 780 | 780 | 780 | 200 |
2022/07/26 | 780 | 780 | 770 | 770 | 200 |
2022/07/22 | 777 | 777 | 770 | 770 | 600 |
2022/07/21 | 777 | 777 | 777 | 777 | 100 |
2022/07/19 | 760 | 760 | 760 | 760 | 100 |
2022/07/15 | 750 | 751 | 750 | 751 | 200 |
2022/07/13 | 760 | 760 | 760 | 760 | 100 |
2022/07/12 | 760 | 760 | 760 | 760 | 100 |
2022/07/11 | 774 | 774 | 774 | 774 | 300 |
2022/07/07 | 756 | 756 | 756 | 756 | 200 |
2022/07/06 | 759 | 771 | 759 | 771 | 600 |
2022/07/05 | 737 | 767 | 737 | 759 | 500 |
2022/07/04 | 767 | 767 | 767 | 767 | 200 |
2022/07/01 | 740 | 740 | 740 | 740 | 100 |
2022/06/30 | 735 | 735 | 735 | 735 | 100 |
2022/06/29 | 737 | 737 | 732 | 734 | 800 |
2022/06/27 | 738 | 738 | 738 | 738 | 100 |
2022/06/23 | 739 | 739 | 739 | 739 | 100 |
2022/06/22 | 742 | 742 | 739 | 739 | 300 |
2022/06/21 | 739 | 757 | 739 | 757 | 300 |
2022/06/17 | 734 | 739 | 734 | 739 | 200 |
2022/06/15 | 747 | 747 | 747 | 747 | 200 |
2022/06/14 | 747 | 747 | 747 | 747 | 100 |
2022/06/13 | 747 | 747 | 747 | 747 | 400 |
2022/06/10 | 777 | 777 | 777 | 777 | 100 |
2022/06/09 | 774 | 779 | 774 | 779 | 400 |
2022/06/08 | 775 | 775 | 768 | 768 | 300 |
2022/06/06 | 763 | 763 | 763 | 763 | 100 |
2022/06/02 | 776 | 776 | 776 | 776 | 200 |
2022/06/01 | 776 | 776 | 776 | 776 | 300 |
2022/05/30 | 748 | 748 | 748 | 748 | 100 |
2022/05/24 | 745 | 745 | 745 | 745 | 300 |
2022/05/23 | 744 | 744 | 744 | 744 | 500 |
2022/05/20 | 744 | 744 | 744 | 744 | 100 |
2022/05/19 | 742 | 742 | 742 | 742 | 300 |
2022/05/17 | 743 | 743 | 742 | 742 | 200 |
2022/05/16 | 745 | 745 | 745 | 745 | 200 |
2022/05/11 | 758 | 758 | 745 | 745 | 200 |
2022/05/10 | 760 | 760 | 760 | 760 | 100 |
2022/05/09 | 751 | 760 | 750 | 760 | 400 |
2022/05/06 | 750 | 750 | 750 | 750 | 100 |
2022/04/28 | 750 | 750 | 750 | 750 | 100 |
2022/04/26 | 736 | 739 | 736 | 737 | 300 |
2022/04/25 | 733 | 734 | 733 | 734 | 200 |
2022/04/22 | 754 | 777 | 731 | 777 | 600 |
2022/04/21 | 747 | 747 | 747 | 747 | 100 |
2022/04/20 | 732 | 747 | 732 | 747 | 700 |
2022/04/19 | 743 | 743 | 743 | 743 | 100 |
2022/04/18 | 740 | 740 | 739 | 739 | 200 |
2022/04/15 | 730 | 730 | 725 | 725 | 1,100 |
2022/04/12 | 737 | 737 | 737 | 737 | 100 |
2022/04/11 | 737 | 737 | 737 | 737 | 100 |
2022/04/07 | 735 | 737 | 735 | 737 | 300 |
2022/04/06 | 723 | 723 | 723 | 723 | 100 |
2022/04/05 | 723 | 723 | 723 | 723 | 100 |
2022/04/04 | 723 | 724 | 723 | 724 | 300 |
2022/04/01 | 722 | 723 | 722 | 723 | 600 |
2022/03/31 | 734 | 734 | 719 | 723 | 600 |
2022/03/30 | 745 | 747 | 735 | 735 | 500 |
2022/03/29 | 744 | 744 | 743 | 743 | 200 |
2022/03/25 | 735 | 735 | 735 | 735 | 100 |
2022/03/24 | 741 | 741 | 726 | 726 | 300 |
2022/03/23 | 730 | 747 | 728 | 740 | 1,100 |
2022/03/22 | 735 | 735 | 735 | 735 | 100 |
2022/03/18 | 720 | 726 | 720 | 726 | 300 |
2022/03/16 | 715 | 715 | 713 | 713 | 300 |
2022/03/15 | 720 | 723 | 713 | 713 | 300 |
2022/03/14 | 708 | 708 | 708 | 708 | 200 |
2022/03/11 | 716 | 716 | 711 | 711 | 400 |
2022/03/10 | 715 | 735 | 715 | 735 | 500 |
2022/03/09 | 730 | 730 | 730 | 730 | 200 |
2022/03/08 | 735 | 735 | 735 | 735 | 600 |
2022/03/07 | 747 | 747 | 747 | 747 | 500 |
2022/03/04 | 734 | 746 | 734 | 746 | 200 |
2022/03/03 | 735 | 736 | 735 | 736 | 200 |
2022/03/02 | 744 | 744 | 735 | 735 | 300 |
2022/03/01 | 746 | 746 | 746 | 746 | 100 |
2022/02/28 | 747 | 747 | 747 | 747 | 100 |
2022/02/25 | 733 | 733 | 733 | 733 | 100 |
2022/02/24 | 737 | 737 | 735 | 735 | 300 |
2022/02/22 | 747 | 747 | 740 | 740 | 300 |
2022/02/21 | 771 | 771 | 746 | 746 | 1,600 |
2022/02/16 | 767 | 767 | 767 | 767 | 100 |
2022/02/15 | 796 | 796 | 766 | 796 | 1,500 |
2022/02/14 | 750 | 754 | 750 | 754 | 300 |
2022/02/10 | 747 | 750 | 747 | 750 | 600 |
2022/02/07 | 762 | 762 | 762 | 762 | 200 |
2022/02/03 | 762 | 762 | 762 | 762 | 100 |
2022/02/02 | 762 | 762 | 762 | 762 | 200 |
2022/02/01 | 762 | 762 | 762 | 762 | 100 |
2022/01/31 | 754 | 799 | 754 | 775 | 1,700 |
2022/01/28 | 755 | 759 | 755 | 759 | 500 |
2022/01/27 | 769 | 769 | 755 | 756 | 400 |
2022/01/26 | 755 | 769 | 755 | 769 | 300 |
2022/01/25 | 757 | 757 | 755 | 755 | 400 |
2022/01/21 | 762 | 762 | 761 | 761 | 200 |
2022/01/20 | 761 | 762 | 760 | 762 | 500 |
2022/01/18 | 765 | 765 | 765 | 765 | 100 |
2022/01/17 | 785 | 785 | 770 | 770 | 1,200 |
2022/01/13 | 757 | 790 | 757 | 788 | 2,200 |
2022/01/12 | 765 | 765 | 757 | 757 | 200 |
2022/01/11 | 782 | 782 | 750 | 750 | 1,900 |
2022/01/07 | 775 | 775 | 770 | 771 | 800 |
2022/01/06 | 791 | 792 | 757 | 757 | 2,600 |
2022/01/05 | 801 | 805 | 798 | 798 | 1,000 |
2022/01/04 | 829 | 829 | 814 | 814 | 200 |