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
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
2023/06/01 923 923 923 923 100
2023/05/31 929 929 922 923 400
2023/05/30 922 929 922 929 300
2023/05/29 920 930 920 929 900
2023/05/26 913 924 913 922 1,000
2023/05/25 916 916 914 914 400
2023/05/24 918 922 911 922 800
2023/05/23 911 918 909 918 1,300
2023/05/22 918 926 910 910 3,800
2023/05/19 918 921 918 918 1,400
2023/05/18 917 921 917 921 700
2023/05/17 918 925 918 921 1,000
2023/05/16 919 929 917 919 1,300
2023/05/15 929 929 918 918 1,000
2023/05/12 931 931 919 920 600
2023/05/11 918 931 918 931 200
2023/05/10 922 928 917 928 800
2023/05/09 924 925 922 922 500
2023/05/08 931 933 923 923 700
2023/05/02 926 931 925 931 800
2023/05/01 924 926 924 926 300
2023/04/28 915 922 915 922 400
2023/04/27 915 925 915 925 200
2023/04/26 915 915 915 915 100
2023/04/25 915 915 915 915 100
2023/04/24 925 925 916 916 300
2023/04/21 912 927 911 927 900
2023/04/20 925 925 910 912 600
2023/04/18 913 925 913 925 300
2023/04/17 915 923 915 917 700
2023/04/14 909 915 904 915 1,000
2023/04/13 907 912 907 912 400
2023/04/12 917 918 901 905 5,700
2023/04/11 912 917 907 911 1,000
2023/04/10 920 920 919 919 600
2023/04/07 908 910 908 910 400
2023/04/06 912 912 910 912 400
2023/04/05 915 915 913 913 200
2023/04/04 915 915 914 914 400
2023/04/03 918 921 918 921 400
2023/03/31 918 918 918 918 100
2023/03/30 918 918 918 918 200
2023/03/29 904 915 904 915 1,200
2023/03/28 910 910 904 907 1,300
2023/03/27 908 910 906 910 400
2023/03/24 900 900 900 900 200
2023/03/23 900 909 898 898 600
2023/03/22 903 905 896 896 1,900
2023/03/20 911 915 903 903 900
2023/03/17 914 914 914 914 200
2023/03/16 911 913 910 910 1,700
2023/03/15 913 913 911 911 400
2023/03/14 911 921 911 913 3,900
2023/03/13 921 921 920 920 500
2023/03/10 920 925 920 921 1,300
2023/03/09 921 922 921 922 400
2023/03/08 916 920 916 920 1,000
2023/03/07 918 932 916 916 1,900
2023/03/06 923 929 916 918 1,500
2023/03/03 929 937 923 923 4,700
2023/03/02 935 945 930 936 3,200
2023/03/01 942 942 934 934 1,000
2023/02/28 940 943 935 942 2,700
2023/02/27 933 933 933 933 500
2023/02/24 936 938 928 938 800
2023/02/22 940 940 938 938 700
2023/02/21 932 940 932 940 1,400
2023/02/20 934 934 932 934 1,000
2023/02/17 928 933 915 933 3,000
2023/02/16 919 928 919 928 800
2023/02/15 919 919 919 919 200
2023/02/14 925 925 917 924 500
2023/02/13 925 926 914 914 2,100
2023/02/10 923 923 923 923 500
2023/02/08 925 925 918 918 200
2023/02/07 919 926 877 910 12,100
2023/02/06 921 921 920 921 500
2023/02/03 924 924 915 922 800
2023/02/02 921 924 921 924 200
2023/02/01 925 925 916 922 300
2023/01/31 927 927 927 927 100
2023/01/30 928 928 928 928 100
2023/01/27 929 929 929 929 100
2023/01/26 928 929 928 929 1,300
2023/01/25 914 914 914 914 800
2023/01/24 914 914 914 914 200
2023/01/23 911 917 909 917 500
2023/01/20 910 914 908 911 700
2023/01/19 908 924 908 911 800
2023/01/16 915 915 915 915 1,300
2023/01/13 909 911 909 911 300
2023/01/12 913 918 913 918 500
2023/01/11 917 917 911 913 600
2023/01/10 923 923 907 917 1,300
2023/01/06 916 916 915 916 700
2023/01/05 917 917 916 916 200
2023/01/04 910 921 904 904 800

このページの先頭へ