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 |
|---|---|---|---|---|---|
| 2025/06/17 | 8,728 | 8,794 | 8,631 | 8,648 | 109,100 |
| 2025/06/16 | 8,829 | 8,857 | 8,728 | 8,775 | 130,600 |
| 2025/06/13 | 8,824 | 8,832 | 8,700 | 8,726 | 110,200 |
| 2025/06/12 | 8,870 | 8,889 | 8,753 | 8,824 | 194,100 |
| 2025/06/11 | 8,950 | 8,968 | 8,884 | 8,922 | 99,000 |
| 2025/06/10 | 9,050 | 9,125 | 8,950 | 8,950 | 178,500 |
| 2025/06/09 | 9,038 | 9,038 | 8,900 | 9,000 | 117,000 |
| 2025/06/06 | 8,909 | 8,977 | 8,882 | 8,968 | 117,100 |
| 2025/06/05 | 8,957 | 9,039 | 8,909 | 8,909 | 191,200 |
| 2025/06/04 | 8,997 | 9,165 | 8,921 | 9,107 | 395,700 |
| 2025/06/03 | 8,838 | 8,919 | 8,741 | 8,906 | 243,100 |
| 2025/06/02 | 8,810 | 8,946 | 8,631 | 8,741 | 483,600 |
| 2025/05/30 | 8,425 | 8,559 | 8,409 | 8,553 | 144,600 |
| 2025/05/29 | 8,429 | 8,540 | 8,425 | 8,463 | 118,200 |
| 2025/05/28 | 8,510 | 8,560 | 8,415 | 8,415 | 137,700 |
| 2025/05/27 | 8,539 | 8,553 | 8,454 | 8,480 | 131,100 |
| 2025/05/26 | 8,430 | 8,549 | 8,405 | 8,539 | 161,300 |
| 2025/05/23 | 8,386 | 8,475 | 8,386 | 8,414 | 121,200 |
| 2025/05/22 | 8,440 | 8,440 | 8,364 | 8,380 | 93,900 |
| 2025/05/21 | 8,538 | 8,584 | 8,445 | 8,459 | 109,600 |
| 2025/05/20 | 8,530 | 8,570 | 8,450 | 8,486 | 164,100 |
| 2025/05/19 | 8,525 | 8,550 | 8,464 | 8,508 | 145,900 |
| 2025/05/16 | 8,400 | 8,535 | 8,379 | 8,525 | 177,500 |
| 2025/05/15 | 8,402 | 8,470 | 8,351 | 8,377 | 137,800 |
| 2025/05/14 | 8,464 | 8,500 | 8,406 | 8,495 | 167,700 |
| 2025/05/13 | 8,505 | 8,528 | 8,420 | 8,478 | 218,700 |
| 2025/05/12 | 8,432 | 8,482 | 8,373 | 8,478 | 138,700 |
| 2025/05/09 | 8,400 | 8,479 | 8,338 | 8,476 | 221,400 |
| 2025/05/08 | 8,301 | 8,374 | 8,260 | 8,331 | 150,100 |
| 2025/05/07 | 8,399 | 8,425 | 8,273 | 8,365 | 282,400 |
| 2025/05/02 | 8,342 | 8,406 | 8,256 | 8,369 | 307,500 |
| 2025/05/01 | 8,350 | 8,455 | 8,158 | 8,300 | 460,500 |
| 2025/04/30 | 8,350 | 8,489 | 7,946 | 8,489 | 681,400 |
| 2025/04/28 | 8,320 | 8,360 | 8,288 | 8,326 | 206,400 |
| 2025/04/25 | 8,360 | 8,399 | 8,247 | 8,268 | 219,800 |
| 2025/04/24 | 8,271 | 8,340 | 8,236 | 8,274 | 245,000 |
| 2025/04/23 | 8,250 | 8,300 | 8,228 | 8,236 | 259,300 |
| 2025/04/22 | 8,146 | 8,190 | 8,092 | 8,162 | 214,900 |
| 2025/04/21 | 8,285 | 8,285 | 8,049 | 8,140 | 369,100 |
| 2025/04/18 | 8,400 | 8,418 | 8,247 | 8,310 | 258,500 |
| 2025/04/17 | 8,096 | 8,349 | 8,096 | 8,329 | 385,400 |
| 2025/04/16 | 7,920 | 8,046 | 7,890 | 7,956 | 286,600 |
| 2025/04/15 | 7,877 | 7,898 | 7,810 | 7,838 | 189,900 |
| 2025/04/14 | 7,744 | 7,881 | 7,739 | 7,781 | 163,900 |
| 2025/04/11 | 7,410 | 7,696 | 7,385 | 7,645 | 202,500 |
| 2025/04/10 | 7,650 | 7,704 | 7,523 | 7,638 | 235,200 |
| 2025/04/09 | 7,100 | 7,393 | 6,989 | 7,265 | 323,200 |
| 2025/04/08 | 7,200 | 7,468 | 7,196 | 7,245 | 311,600 |
| 2025/04/07 | 6,823 | 7,130 | 6,772 | 6,900 | 348,000 |
| 2025/04/04 | 7,700 | 7,762 | 7,389 | 7,523 | 254,900 |
| 2025/04/03 | 7,811 | 7,914 | 7,804 | 7,901 | 234,400 |
| 2025/04/02 | 8,070 | 8,100 | 7,989 | 8,047 | 186,500 |
| 2025/04/01 | 8,008 | 8,061 | 7,971 | 8,041 | 155,400 |
| 2025/03/31 | 7,906 | 7,947 | 7,792 | 7,908 | 287,100 |
| 2025/03/28 | 8,100 | 8,259 | 8,094 | 8,180 | 221,900 |
| 2025/03/27 | 8,418 | 8,418 | 8,304 | 8,393 | 195,400 |
| 2025/03/26 | 8,450 | 8,496 | 8,414 | 8,419 | 242,500 |
| 2025/03/25 | 8,321 | 8,375 | 8,263 | 8,328 | 156,200 |
| 2025/03/24 | 8,410 | 8,410 | 8,273 | 8,282 | 187,300 |
| 2025/03/21 | 8,370 | 8,440 | 8,346 | 8,388 | 360,500 |
| 2025/03/19 | 8,208 | 8,339 | 8,208 | 8,328 | 171,900 |
| 2025/03/18 | 8,159 | 8,219 | 8,120 | 8,195 | 159,900 |
| 2025/03/17 | 8,080 | 8,170 | 8,078 | 8,142 | 175,300 |
| 2025/03/14 | 8,144 | 8,179 | 8,060 | 8,060 | 168,500 |
| 2025/03/13 | 8,229 | 8,300 | 8,164 | 8,164 | 291,500 |
| 2025/03/12 | 7,883 | 8,176 | 7,883 | 8,140 | 454,300 |
| 2025/03/11 | 7,724 | 7,826 | 7,703 | 7,796 | 292,800 |
| 2025/03/10 | 8,068 | 8,079 | 7,840 | 7,840 | 294,600 |
| 2025/03/07 | 8,088 | 8,092 | 7,970 | 8,075 | 219,100 |
| 2025/03/06 | 8,099 | 8,135 | 8,057 | 8,109 | 261,700 |
| 2025/03/05 | 7,961 | 8,029 | 7,915 | 8,008 | 145,100 |
| 2025/03/04 | 8,002 | 8,005 | 7,860 | 7,951 | 197,200 |
| 2025/03/03 | 7,920 | 8,117 | 7,920 | 8,037 | 207,700 |
| 2025/02/28 | 7,899 | 7,920 | 7,811 | 7,857 | 209,800 |
| 2025/02/27 | 7,899 | 7,939 | 7,867 | 7,932 | 159,700 |
| 2025/02/26 | 7,856 | 7,867 | 7,766 | 7,867 | 163,400 |
| 2025/02/25 | 7,905 | 7,932 | 7,856 | 7,895 | 174,400 |
| 2025/02/21 | 8,005 | 8,039 | 7,921 | 7,922 | 179,300 |
| 2025/02/20 | 8,148 | 8,148 | 7,984 | 8,103 | 215,000 |
| 2025/02/19 | 8,241 | 8,331 | 8,188 | 8,188 | 178,600 |
| 2025/02/18 | 8,160 | 8,261 | 8,142 | 8,241 | 131,500 |
| 2025/02/17 | 8,161 | 8,174 | 8,091 | 8,109 | 128,600 |
| 2025/02/14 | 8,178 | 8,231 | 8,096 | 8,096 | 183,000 |
| 2025/02/13 | 8,100 | 8,144 | 8,019 | 8,113 | 211,800 |
| 2025/02/12 | 7,880 | 8,278 | 7,868 | 8,206 | 706,900 |
| 2025/02/10 | 7,790 | 7,808 | 7,720 | 7,802 | 236,700 |
| 2025/02/07 | 7,733 | 7,786 | 7,695 | 7,745 | 207,000 |
| 2025/02/06 | 7,675 | 7,768 | 7,636 | 7,733 | 254,800 |
| 2025/02/05 | 7,498 | 7,657 | 7,494 | 7,624 | 270,900 |
| 2025/02/04 | 7,700 | 7,709 | 7,412 | 7,412 | 288,100 |
| 2025/02/03 | 7,635 | 7,730 | 7,512 | 7,567 | 486,100 |
| 2025/01/31 | 7,391 | 7,749 | 7,285 | 7,700 | 616,600 |
| 2025/01/30 | 7,400 | 7,470 | 7,391 | 7,431 | 294,800 |
| 2025/01/29 | 7,329 | 7,399 | 7,321 | 7,390 | 187,500 |
| 2025/01/28 | 7,320 | 7,384 | 7,311 | 7,314 | 226,300 |
| 2025/01/27 | 7,398 | 7,415 | 7,334 | 7,372 | 278,300 |
| 2025/01/24 | 7,302 | 7,358 | 7,280 | 7,306 | 263,400 |
| 2025/01/23 | 7,395 | 7,395 | 7,309 | 7,347 | 193,300 |
| 2025/01/22 | 7,393 | 7,416 | 7,354 | 7,395 | 172,100 |
| 2025/01/21 | 7,500 | 7,519 | 7,388 | 7,430 | 220,600 |
| 2025/01/20 | 7,436 | 7,475 | 7,397 | 7,436 | 141,200 |
| 2025/01/17 | 7,349 | 7,482 | 7,335 | 7,436 | 164,900 |
| 2025/01/16 | 7,325 | 7,395 | 7,313 | 7,349 | 181,300 |
| 2025/01/15 | 7,301 | 7,368 | 7,287 | 7,325 | 190,100 |
| 2025/01/14 | 7,363 | 7,380 | 7,265 | 7,273 | 206,500 |
| 2025/01/10 | 7,396 | 7,494 | 7,385 | 7,393 | 103,600 |
| 2025/01/09 | 7,428 | 7,428 | 7,334 | 7,375 | 121,200 |
| 2025/01/08 | 7,441 | 7,476 | 7,396 | 7,462 | 146,700 |
| 2025/01/07 | 7,480 | 7,510 | 7,415 | 7,444 | 151,400 |
| 2025/01/06 | 7,421 | 7,462 | 7,367 | 7,432 | 156,400 |
| 2024/12/30 | 7,440 | 7,490 | 7,389 | 7,424 | 120,200 |
| 2024/12/27 | 7,400 | 7,436 | 7,363 | 7,436 | 95,900 |
| 2024/12/26 | 7,352 | 7,383 | 7,320 | 7,383 | 90,400 |
| 2024/12/25 | 7,330 | 7,351 | 7,278 | 7,351 | 59,800 |
| 2024/12/24 | 7,315 | 7,363 | 7,299 | 7,337 | 61,500 |
| 2024/12/23 | 7,261 | 7,318 | 7,220 | 7,300 | 119,700 |
| 2024/12/20 | 7,318 | 7,363 | 7,288 | 7,295 | 97,700 |
| 2024/12/19 | 7,228 | 7,331 | 7,219 | 7,318 | 162,200 |
| 2024/12/18 | 7,414 | 7,470 | 7,301 | 7,301 | 126,100 |
| 2024/12/17 | 7,476 | 7,537 | 7,408 | 7,408 | 130,200 |
| 2024/12/16 | 7,500 | 7,576 | 7,498 | 7,500 | 125,000 |
| 2024/12/13 | 7,450 | 7,552 | 7,408 | 7,500 | 211,800 |
| 2024/12/12 | 7,569 | 7,615 | 7,522 | 7,548 | 138,100 |
| 2024/12/11 | 7,539 | 7,585 | 7,501 | 7,532 | 92,600 |
| 2024/12/10 | 7,594 | 7,649 | 7,509 | 7,558 | 138,300 |
| 2024/12/09 | 7,547 | 7,588 | 7,450 | 7,502 | 166,000 |
| 2024/12/06 | 7,600 | 7,612 | 7,512 | 7,534 | 96,300 |
| 2024/12/05 | 7,654 | 7,665 | 7,608 | 7,608 | 94,200 |
| 2024/12/04 | 7,743 | 7,768 | 7,652 | 7,652 | 141,200 |
| 2024/12/03 | 7,739 | 7,824 | 7,724 | 7,735 | 118,200 |
| 2024/12/02 | 7,717 | 7,770 | 7,679 | 7,730 | 104,000 |
| 2024/11/29 | 7,699 | 7,799 | 7,664 | 7,720 | 114,500 |
| 2024/11/28 | 7,591 | 7,708 | 7,589 | 7,708 | 139,900 |
| 2024/11/27 | 7,858 | 7,860 | 7,539 | 7,565 | 287,400 |
| 2024/11/26 | 8,025 | 8,073 | 7,651 | 7,865 | 352,300 |
| 2024/11/25 | 8,150 | 8,210 | 8,026 | 8,026 | 162,000 |
| 2024/11/22 | 7,959 | 8,129 | 7,855 | 8,077 | 203,200 |
| 2024/11/21 | 8,100 | 8,115 | 7,950 | 7,959 | 226,000 |
| 2024/11/20 | 8,027 | 8,148 | 7,990 | 8,123 | 248,700 |
| 2024/11/19 | 8,135 | 8,187 | 8,022 | 8,082 | 126,700 |
| 2024/11/18 | 8,035 | 8,190 | 8,035 | 8,129 | 116,600 |
| 2024/11/15 | 8,075 | 8,122 | 7,981 | 8,015 | 139,400 |
| 2024/11/14 | 8,087 | 8,110 | 8,000 | 8,042 | 99,600 |
| 2024/11/13 | 8,133 | 8,276 | 8,033 | 8,041 | 132,600 |
| 2024/11/12 | 8,023 | 8,241 | 8,008 | 8,133 | 164,600 |
| 2024/11/11 | 8,055 | 8,130 | 7,949 | 7,965 | 206,300 |
| 2024/11/08 | 8,249 | 8,312 | 8,102 | 8,126 | 281,700 |
| 2024/11/07 | 7,950 | 8,248 | 7,920 | 8,200 | 551,200 |
| 2024/11/06 | 7,442 | 7,820 | 7,442 | 7,800 | 303,700 |
| 2024/11/05 | 7,400 | 7,486 | 7,356 | 7,420 | 223,000 |
| 2024/11/01 | 7,238 | 7,366 | 7,150 | 7,274 | 292,000 |
| 2024/10/31 | 6,910 | 7,455 | 6,875 | 7,338 | 376,900 |
| 2024/10/30 | 6,989 | 7,043 | 6,949 | 6,981 | 229,700 |
| 2024/10/29 | 6,961 | 6,994 | 6,895 | 6,926 | 106,400 |
| 2024/10/28 | 6,800 | 6,959 | 6,760 | 6,901 | 137,500 |
| 2024/10/25 | 6,931 | 6,931 | 6,825 | 6,873 | 107,900 |
| 2024/10/24 | 6,940 | 6,954 | 6,861 | 6,931 | 116,700 |
| 2024/10/23 | 7,010 | 7,074 | 6,960 | 6,981 | 135,000 |
| 2024/10/22 | 7,135 | 7,142 | 7,032 | 7,051 | 132,100 |
| 2024/10/21 | 7,168 | 7,235 | 7,134 | 7,142 | 83,700 |
| 2024/10/18 | 7,199 | 7,221 | 7,162 | 7,170 | 63,900 |
| 2024/10/17 | 7,230 | 7,240 | 7,158 | 7,158 | 70,700 |
| 2024/10/16 | 7,180 | 7,299 | 7,156 | 7,182 | 96,700 |
| 2024/10/15 | 7,303 | 7,313 | 7,155 | 7,248 | 137,100 |
| 2024/10/11 | 7,285 | 7,314 | 7,226 | 7,265 | 100,400 |
| 2024/10/10 | 7,300 | 7,303 | 7,222 | 7,268 | 76,900 |
| 2024/10/09 | 7,296 | 7,334 | 7,228 | 7,296 | 126,500 |
| 2024/10/08 | 7,328 | 7,337 | 7,222 | 7,243 | 104,500 |
| 2024/10/07 | 7,434 | 7,439 | 7,338 | 7,344 | 119,800 |
| 2024/10/04 | 7,291 | 7,359 | 7,273 | 7,340 | 138,900 |
| 2024/10/03 | 7,347 | 7,347 | 7,233 | 7,236 | 121,600 |
| 2024/10/02 | 7,215 | 7,295 | 7,179 | 7,197 | 142,300 |
| 2024/10/01 | 7,137 | 7,198 | 7,115 | 7,195 | 136,500 |
| 2024/09/30 | 7,070 | 7,200 | 7,060 | 7,157 | 171,500 |
| 2024/09/27 | 7,200 | 7,269 | 7,156 | 7,237 | 171,300 |
| 2024/09/26 | 7,300 | 7,365 | 7,244 | 7,365 | 265,900 |
| 2024/09/25 | 7,249 | 7,290 | 7,207 | 7,274 | 187,100 |
| 2024/09/24 | 7,276 | 7,286 | 7,222 | 7,242 | 177,400 |
| 2024/09/20 | 7,200 | 7,299 | 7,177 | 7,216 | 234,200 |
| 2024/09/19 | 7,151 | 7,179 | 7,104 | 7,113 | 111,300 |
| 2024/09/18 | 7,050 | 7,108 | 7,025 | 7,103 | 107,400 |
| 2024/09/17 | 7,097 | 7,120 | 6,921 | 7,021 | 163,100 |
| 2024/09/13 | 7,045 | 7,119 | 7,004 | 7,093 | 183,200 |
| 2024/09/12 | 7,002 | 7,062 | 6,920 | 7,045 | 163,400 |
| 2024/09/11 | 6,986 | 7,035 | 6,840 | 6,902 | 186,900 |
| 2024/09/10 | 7,046 | 7,120 | 7,046 | 7,065 | 168,600 |
| 2024/09/09 | 6,892 | 7,072 | 6,873 | 7,020 | 182,700 |
| 2024/09/06 | 7,100 | 7,120 | 6,991 | 7,047 | 141,000 |
| 2024/09/05 | 7,140 | 7,239 | 7,043 | 7,113 | 152,900 |
| 2024/09/04 | 7,202 | 7,264 | 7,172 | 7,194 | 173,400 |
| 2024/09/03 | 7,371 | 7,391 | 7,311 | 7,352 | 96,500 |
| 2024/09/02 | 7,310 | 7,351 | 7,271 | 7,300 | 146,000 |
| 2024/08/30 | 7,251 | 7,318 | 7,230 | 7,255 | 168,700 |
| 2024/08/29 | 7,198 | 7,260 | 7,151 | 7,246 | 355,300 |
| 2024/08/28 | 7,131 | 7,228 | 7,131 | 7,213 | 144,400 |
| 2024/08/27 | 7,111 | 7,250 | 7,099 | 7,211 | 157,000 |
| 2024/08/26 | 7,135 | 7,155 | 7,087 | 7,110 | 159,100 |
| 2024/08/23 | 7,203 | 7,267 | 7,172 | 7,229 | 110,000 |
| 2024/08/22 | 7,211 | 7,211 | 7,110 | 7,168 | 125,400 |
| 2024/08/21 | 7,112 | 7,211 | 7,102 | 7,211 | 98,200 |