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
2026/06/16 12,325 12,405 12,185 12,260 183,500
2026/06/15 12,140 12,390 12,140 12,310 134,800
2026/06/12 11,700 12,115 11,665 11,950 217,400
2026/06/11 11,255 11,390 11,085 11,360 164,600
2026/06/10 11,375 11,495 11,205 11,335 179,000
2026/06/09 11,570 11,575 11,300 11,375 202,000
2026/06/08 11,480 11,525 11,140 11,435 189,600
2026/06/05 11,805 11,870 11,630 11,685 163,800
2026/06/04 11,720 11,860 11,585 11,740 151,400
2026/06/03 11,545 11,930 11,500 11,890 150,800
2026/06/02 11,415 11,630 11,280 11,520 155,200
2026/06/01 11,730 11,735 11,490 11,610 245,700
2026/05/29 11,590 11,860 11,445 11,785 248,200
2026/05/28 11,440 11,780 11,245 11,550 231,100
2026/05/27 11,490 11,565 11,265 11,440 164,600
2026/05/26 11,505 11,560 11,325 11,400 126,400
2026/05/25 11,560 11,645 11,380 11,465 144,500
2026/05/22 11,620 11,675 11,415 11,465 125,900
2026/05/21 11,450 11,620 11,425 11,515 125,600
2026/05/20 11,770 11,840 11,390 11,420 152,200
2026/05/19 11,660 11,860 11,660 11,770 186,400
2026/05/18 11,860 11,860 11,475 11,650 112,700
2026/05/15 11,750 11,975 11,720 11,975 136,400
2026/05/14 11,835 11,935 11,730 11,735 111,700
2026/05/13 11,840 12,010 11,730 11,835 162,000
2026/05/12 11,980 12,225 11,890 11,910 154,300
2026/05/11 11,980 12,130 11,835 11,880 170,400
2026/05/08 12,060 12,115 11,910 12,060 163,400
2026/05/07 12,305 12,455 12,090 12,120 320,500
2026/05/01 12,200 12,255 11,930 12,120 261,800
2026/04/30 12,090 12,160 11,535 11,955 379,900
2026/04/28 12,045 12,150 11,975 12,110 117,200
2026/04/27 12,000 12,135 11,930 11,960 117,300
2026/04/24 11,925 12,055 11,880 12,045 124,600
2026/04/23 11,970 12,085 11,840 11,990 141,500
2026/04/22 12,010 12,100 11,855 12,005 136,200
2026/04/21 12,115 12,185 12,005 12,100 136,100
2026/04/20 12,035 12,035 11,910 11,975 68,600
2026/04/17 12,100 12,190 11,930 11,955 94,200
2026/04/16 11,965 12,225 11,960 12,225 114,100
2026/04/15 12,140 12,195 11,860 11,970 154,300
2026/04/14 12,180 12,280 12,045 12,140 161,700
2026/04/13 12,260 12,280 12,075 12,105 80,600
2026/04/10 12,490 12,490 12,215 12,280 149,600
2026/04/09 12,250 12,290 12,015 12,250 159,000
2026/04/08 12,175 12,260 12,065 12,135 166,700
2026/04/07 12,050 12,070 11,845 11,875 95,900
2026/04/06 12,100 12,160 11,935 11,945 119,800
2026/04/03 12,230 12,310 12,125 12,205 101,200
2026/03/27 12,300 12,475 12,210 12,405 173,600
2026/03/26 12,450 12,500 12,125 12,330 131,100
2026/03/25 12,640 12,655 12,340 12,385 139,300
2026/03/24 12,170 12,370 12,055 12,340 203,100
2026/03/23 11,785 11,995 11,650 11,870 171,900
2026/03/19 12,070 12,270 12,060 12,085 172,300
2026/03/18 12,255 12,560 12,255 12,550 122,700
2026/03/17 12,160 12,320 12,045 12,150 132,900
2026/03/16 11,975 12,070 11,800 11,860 143,200
2026/03/13 11,890 12,095 11,850 11,975 143,600
2026/03/12 12,000 12,215 12,000 12,110 154,400
2026/03/11 12,275 12,400 12,215 12,255 135,000
2026/03/10 12,000 12,200 11,975 12,075 152,100
2026/03/09 12,415 12,415 11,430 11,640 214,600
2026/03/06 11,895 12,190 11,855 12,115 143,500
2026/03/05 12,520 12,555 12,090 12,195 172,300
2026/03/04 12,140 12,435 11,755 11,975 177,200
2026/03/03 12,760 13,000 12,385 12,440 186,000
2026/03/02 12,920 12,920 12,635 12,805 226,600
2026/02/27 12,770 13,045 12,665 13,005 300,900
2026/02/26 13,090 13,180 12,850 12,920 159,100
2026/02/25 12,885 13,010 12,760 12,965 166,800
2026/02/24 12,780 12,880 12,465 12,845 198,700
2026/02/20 12,700 12,820 12,540 12,755 247,600
2026/02/19 12,500 12,785 12,435 12,740 214,000
2026/02/18 12,160 12,380 12,150 12,335 133,800
2026/02/17 11,975 12,305 11,915 12,120 246,300
2026/02/16 11,730 12,065 11,600 11,975 320,900
2026/02/13 12,765 12,875 11,140 11,430 446,000
2026/02/12 13,000 13,205 12,935 12,955 190,800
2026/02/10 12,900 12,990 12,840 12,905 130,200
2026/02/09 12,830 12,895 12,660 12,845 138,400
2026/02/06 12,230 12,630 12,175 12,540 211,400
2026/02/05 12,365 12,505 12,305 12,305 297,800
2026/02/04 12,120 12,305 12,020 12,265 281,200
2026/02/03 11,670 12,105 11,615 12,105 416,900
2026/02/02 11,095 11,840 10,940 11,400 486,800
2026/01/30 11,285 11,305 10,955 11,160 357,500
2026/01/29 11,275 11,325 11,110 11,260 193,300
2026/01/28 11,570 11,570 11,185 11,245 220,600
2026/01/27 11,470 11,585 11,400 11,585 205,200
2026/01/26 11,690 11,690 11,455 11,540 195,400
2026/01/23 11,855 11,930 11,750 11,800 167,800
2026/01/22 11,770 11,860 11,725 11,730 181,700
2026/01/21 11,520 11,660 11,510 11,640 198,700
2026/01/20 11,780 11,845 11,600 11,685 193,200
2026/01/19 11,900 11,900 11,615 11,800 201,500
2026/01/16 11,750 12,010 11,700 11,920 287,400
2026/01/15 11,560 11,910 11,520 11,785 185,800
2026/01/14 11,460 11,600 11,425 11,530 128,700
2026/01/13 11,530 11,530 11,345 11,430 162,500
2026/01/09 11,115 11,240 11,035 11,230 153,400
2026/01/08 11,100 11,220 11,060 11,105 166,700
2026/01/07 11,100 11,190 11,065 11,095 153,600
2026/01/06 11,035 11,110 10,955 11,080 151,000
2026/01/05 10,720 10,980 10,715 10,950 166,300
2025/12/30 10,625 10,830 10,595 10,690 143,600
2025/12/29 10,850 10,885 10,805 10,845 275,800
2025/12/26 10,785 10,840 10,730 10,790 83,100
2025/12/25 10,715 10,720 10,620 10,715 50,300
2025/12/24 10,705 10,740 10,605 10,665 87,200
2025/12/23 10,670 10,815 10,635 10,705 174,300
2025/12/22 10,755 10,755 10,635 10,635 152,600
2025/12/19 10,650 10,735 10,600 10,645 233,000
2025/12/18 10,580 10,595 10,465 10,570 151,300
2025/12/17 10,485 10,510 10,405 10,440 92,600
2025/12/16 10,640 10,640 10,480 10,480 116,100
2025/12/15 10,600 10,645 10,525 10,570 88,700
2025/12/12 10,515 10,665 10,475 10,655 127,000
2025/12/11 10,590 10,620 10,390 10,390 74,000
2025/12/10 10,490 10,580 10,400 10,555 89,200
2025/12/09 10,370 10,440 10,355 10,370 83,600
2025/12/08 10,270 10,400 10,190 10,370 115,300
2025/12/05 10,345 10,345 10,170 10,200 135,700
2025/12/04 10,370 10,505 10,290 10,355 137,300
2025/12/03 10,205 10,545 10,120 10,370 195,500
2025/12/02 10,340 10,405 10,215 10,270 119,700
2025/12/01 10,420 10,445 10,310 10,335 122,800
2025/11/28 10,300 10,485 10,300 10,445 173,200
2025/11/27 10,075 10,295 10,055 10,280 183,300
2025/11/26 9,917 10,070 9,892 10,070 128,400
2025/11/25 9,901 10,005 9,879 9,879 119,600
2025/11/21 9,827 9,976 9,827 9,901 116,300
2025/11/20 9,827 9,956 9,815 9,914 134,000
2025/11/19 9,636 9,736 9,572 9,710 98,800
2025/11/18 9,757 9,794 9,589 9,636 157,100
2025/11/17 9,776 9,850 9,746 9,757 90,300
2025/11/14 9,651 9,860 9,651 9,760 92,200
2025/11/13 9,777 9,805 9,701 9,770 107,300
2025/11/12 9,490 9,551 9,431 9,514 141,800
2025/11/11 9,538 9,550 9,418 9,475 113,300
2025/11/10 9,484 9,596 9,423 9,515 130,500
2025/11/07 9,353 9,441 9,312 9,435 122,100
2025/11/06 9,376 9,444 9,350 9,353 126,300
2025/11/05 9,567 9,567 9,218 9,354 198,900
2025/11/04 9,720 9,838 9,643 9,666 253,200
2025/10/31 9,389 10,230 9,220 9,732 426,400
2025/10/30 9,322 9,367 9,224 9,352 263,300
2025/10/29 9,350 9,406 9,258 9,322 160,400
2025/10/28 9,370 9,388 9,249 9,263 213,500
2025/10/27 9,448 9,450 9,362 9,420 178,500
2025/10/24 9,496 9,521 9,331 9,362 142,500
2025/10/23 9,450 9,507 9,349 9,496 107,700
2025/10/22 9,404 9,506 9,383 9,435 138,700
2025/10/21 9,500 9,593 9,416 9,449 147,500
2025/10/20 9,502 9,525 9,384 9,452 117,800
2025/10/17 9,471 9,625 9,408 9,420 143,500
2025/10/16 9,629 9,697 9,574 9,589 75,600
2025/10/15 9,540 9,662 9,530 9,629 108,000
2025/10/14 9,350 9,586 9,337 9,428 157,000
2025/10/10 9,570 9,666 9,501 9,539 166,600
2025/10/09 9,591 9,737 9,587 9,701 139,900
2025/10/08 9,500 9,730 9,496 9,664 223,500
2025/10/07 9,382 9,481 9,382 9,462 127,300
2025/10/06 9,357 9,409 9,257 9,328 151,100
2025/10/03 9,031 9,214 9,031 9,207 135,300
2025/10/02 9,074 9,150 8,971 9,031 144,200
2025/10/01 9,054 9,085 9,004 9,046 162,300
2025/09/30 9,280 9,343 9,086 9,094 214,500
2025/09/29 9,450 9,482 9,320 9,338 112,900
2025/09/26 9,520 9,690 9,516 9,621 160,600
2025/09/25 9,580 9,597 9,511 9,562 152,300
2025/09/24 9,661 9,661 9,521 9,530 138,400
2025/09/22 9,671 9,722 9,660 9,693 134,900
2025/09/19 9,774 9,890 9,640 9,671 281,000
2025/09/18 9,759 9,777 9,626 9,773 200,000
2025/09/17 9,890 9,890 9,708 9,759 123,800
2025/09/16 9,866 9,955 9,791 9,896 163,200
2025/09/12 9,934 10,025 9,852 9,891 169,500
2025/09/11 9,913 9,984 9,872 9,874 113,100
2025/09/10 9,899 9,920 9,824 9,866 136,000
2025/09/09 10,220 10,220 9,899 9,899 149,400
2025/09/08 10,200 10,260 10,080 10,190 191,500
2025/09/05 10,075 10,160 10,020 10,145 178,800
2025/09/04 9,860 10,005 9,848 10,005 110,000
2025/09/03 9,820 9,950 9,776 9,790 185,200
2025/09/02 9,800 9,878 9,752 9,824 186,200
2025/09/01 9,715 9,780 9,673 9,751 163,900
2025/08/29 9,739 9,762 9,679 9,693 125,200
2025/08/28 9,727 9,804 9,673 9,762 192,600
2025/08/27 9,653 9,714 9,600 9,664 155,700
2025/08/26 9,664 9,695 9,539 9,637 228,100
2025/08/25 9,520 9,605 9,520 9,545 146,800
2025/08/22 9,450 9,502 9,403 9,464 155,800
2025/08/21 9,308 9,522 9,282 9,403 187,500
2025/08/20 8,944 9,369 8,944 9,264 236,400
2025/08/19 9,093 9,225 9,086 9,192 106,300
2025/08/18 9,022 9,137 8,963 9,093 113,200
2025/08/15 9,071 9,071 8,952 9,023 123,300
2025/08/14 9,070 9,070 8,966 9,031 120,400
2025/08/13 9,117 9,216 9,064 9,082 160,500

このページの先頭へ