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
2026/03/19 1,125 1,136 1,106 1,136 1,300
2026/03/18 1,139 1,139 1,121 1,139 2,300
2026/03/16 1,125 1,139 1,121 1,130 1,300
2026/03/13 1,120 1,148 1,120 1,139 1,700
2026/03/12 1,140 1,140 1,120 1,130 1,700
2026/03/11 1,131 1,141 1,131 1,140 1,500
2026/03/10 1,191 1,191 1,146 1,161 2,700
2026/03/09 1,127 1,195 1,104 1,141 8,800
2026/03/06 1,142 1,170 1,142 1,146 2,800
2026/03/05 1,170 1,184 1,143 1,143 1,200
2026/03/04 1,158 1,158 1,135 1,155 1,500
2026/03/03 1,175 1,186 1,156 1,160 800
2026/03/02 1,180 1,182 1,166 1,182 1,000
2026/02/27 1,158 1,183 1,158 1,182 3,700
2026/02/26 1,150 1,150 1,150 1,150 400
2026/02/25 1,150 1,157 1,147 1,157 500
2026/02/24 1,159 1,159 1,150 1,155 800
2026/02/20 1,145 1,157 1,145 1,157 1,100
2026/02/19 1,143 1,151 1,143 1,146 500
2026/02/18 1,151 1,154 1,137 1,143 2,100
2026/02/17 1,125 1,151 1,125 1,151 3,800
2026/02/16 1,131 1,132 1,131 1,132 800
2026/02/13 1,130 1,134 1,121 1,133 1,000
2026/02/12 1,126 1,127 1,119 1,126 2,000
2026/02/10 1,123 1,129 1,117 1,126 2,300
2026/02/09 1,126 1,134 1,123 1,123 3,600
2026/02/06 1,125 1,125 1,125 1,125 100
2026/02/05 1,130 1,134 1,126 1,132 1,100
2026/02/04 1,134 1,134 1,130 1,130 200
2026/02/03 1,134 1,134 1,134 1,134 100
2026/02/02 1,129 1,135 1,129 1,135 300
2026/01/30 1,120 1,120 1,120 1,120 100
2026/01/29 1,125 1,125 1,125 1,125 100
2026/01/28 1,125 1,129 1,122 1,122 600
2026/01/27 1,124 1,129 1,124 1,128 500
2026/01/26 1,113 1,121 1,111 1,121 3,100
2026/01/23 1,129 1,129 1,120 1,120 200
2026/01/22 1,124 1,124 1,124 1,124 100
2026/01/21 1,121 1,128 1,118 1,125 800
2026/01/20 1,120 1,135 1,118 1,126 5,500
2026/01/19 1,124 1,139 1,118 1,130 4,600
2026/01/16 1,125 1,139 1,119 1,125 7,300
2026/01/15 1,124 1,125 1,123 1,125 600
2026/01/14 1,117 1,123 1,117 1,123 700
2026/01/13 1,126 1,126 1,116 1,117 3,100
2026/01/09 1,111 1,122 1,111 1,121 2,600
2026/01/08 1,106 1,128 1,106 1,111 2,100
2026/01/07 1,108 1,112 1,108 1,112 1,600
2026/01/06 1,108 1,108 1,108 1,108 300
2026/01/05 1,112 1,112 1,105 1,111 1,500

このページの先頭へ