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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/08/12 | 9,150 | 9,223 | 8,933 | 9,118 | 332,500 |
| 2025/08/08 | 9,140 | 9,178 | 9,057 | 9,085 | 177,300 |
| 2025/08/07 | 8,997 | 9,140 | 8,987 | 9,115 | 197,400 |
| 2025/08/06 | 8,920 | 9,002 | 8,881 | 8,953 | 171,600 |
| 2025/08/05 | 8,633 | 8,852 | 8,621 | 8,847 | 239,000 |
| 2025/08/04 | 8,418 | 8,693 | 8,376 | 8,655 | 311,800 |
| 2025/08/01 | 8,508 | 8,768 | 8,489 | 8,523 | 640,800 |
| 2025/07/31 | 9,480 | 9,547 | 8,351 | 8,497 | 1,508,700 |
| 2025/07/30 | 9,405 | 9,510 | 9,400 | 9,486 | 202,700 |
| 2025/07/29 | 9,438 | 9,475 | 9,382 | 9,475 | 186,500 |
| 2025/07/28 | 9,400 | 9,472 | 9,394 | 9,447 | 212,500 |
| 2025/07/25 | 9,383 | 9,478 | 9,343 | 9,440 | 176,200 |
| 2025/07/24 | 9,394 | 9,512 | 9,352 | 9,490 | 158,200 |
| 2025/07/23 | 9,300 | 9,398 | 9,249 | 9,300 | 237,600 |
| 2025/07/22 | 9,088 | 9,259 | 9,067 | 9,259 | 221,500 |
| 2025/07/18 | 9,147 | 9,150 | 9,010 | 9,035 | 133,400 |
| 2025/07/17 | 9,048 | 9,113 | 9,012 | 9,057 | 89,000 |
| 2025/07/16 | 9,125 | 9,147 | 9,082 | 9,103 | 117,900 |
| 2025/07/15 | 9,022 | 9,131 | 9,020 | 9,125 | 137,500 |
| 2025/07/14 | 8,995 | 9,084 | 8,950 | 9,081 | 152,000 |
| 2025/07/11 | 9,017 | 9,111 | 8,923 | 8,923 | 186,700 |
| 2025/07/10 | 8,901 | 8,955 | 8,844 | 8,955 | 157,300 |
| 2025/07/09 | 8,988 | 9,070 | 8,919 | 8,923 | 136,300 |
| 2025/07/08 | 8,910 | 9,018 | 8,875 | 8,988 | 190,700 |
| 2025/07/07 | 8,930 | 8,939 | 8,868 | 8,934 | 98,600 |
| 2025/07/04 | 9,000 | 9,000 | 8,910 | 8,948 | 101,800 |
| 2025/07/03 | 8,911 | 9,120 | 8,911 | 9,038 | 290,900 |
| 2025/07/02 | 8,721 | 8,898 | 8,721 | 8,845 | 172,300 |
| 2025/07/01 | 8,715 | 8,736 | 8,654 | 8,721 | 209,900 |
| 2025/06/30 | 8,970 | 8,974 | 8,762 | 8,762 | 173,500 |
| 2025/06/27 | 8,924 | 8,968 | 8,856 | 8,877 | 143,200 |
| 2025/06/26 | 8,733 | 8,826 | 8,733 | 8,826 | 114,200 |
| 2025/06/25 | 8,755 | 8,797 | 8,653 | 8,732 | 98,700 |
| 2025/06/24 | 8,754 | 8,755 | 8,650 | 8,690 | 74,300 |
| 2025/06/23 | 8,568 | 8,659 | 8,549 | 8,659 | 159,900 |
| 2025/06/20 | 8,781 | 8,833 | 8,637 | 8,661 | 194,000 |
| 2025/06/19 | 8,707 | 8,785 | 8,681 | 8,785 | 135,000 |
| 2025/06/18 | 8,648 | 8,689 | 8,610 | 8,675 | 94,900 |
| 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 |