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
2016/12/30 3,255 3,300 3,225 3,275 211,800
2016/12/29 3,260 3,260 3,210 3,230 238,300
2016/12/28 3,265 3,315 3,255 3,310 135,900
2016/12/27 3,280 3,295 3,265 3,280 104,200
2016/12/26 3,305 3,315 3,265 3,270 174,200
2016/12/22 3,220 3,270 3,220 3,260 159,200
2016/12/21 3,315 3,325 3,220 3,230 243,500
2016/12/20 3,300 3,310 3,280 3,305 180,400
2016/12/19 3,345 3,345 3,285 3,300 256,400
2016/12/16 3,390 3,410 3,365 3,410 198,400
2016/12/15 3,385 3,410 3,360 3,380 285,100
2016/12/14 3,350 3,375 3,345 3,370 198,400
2016/12/13 3,325 3,375 3,305 3,370 210,400
2016/12/12 3,425 3,435 3,335 3,380 262,400
2016/12/09 3,475 3,480 3,425 3,460 235,800
2016/12/08 3,450 3,480 3,430 3,455 262,400
2016/12/07 3,405 3,435 3,385 3,430 205,100
2016/12/06 3,375 3,405 3,365 3,380 230,800
2016/12/05 3,310 3,350 3,290 3,350 188,500
2016/12/02 3,305 3,395 3,285 3,365 244,900
2016/12/01 3,310 3,345 3,295 3,310 267,300
2016/11/30 3,290 3,295 3,250 3,250 234,700
2016/11/29 3,355 3,365 3,310 3,315 333,200
2016/11/28 3,340 3,430 3,340 3,390 292,400
2016/11/25 3,345 3,385 3,335 3,380 285,200
2016/11/24 3,270 3,355 3,270 3,315 309,900
2016/11/22 3,160 3,210 3,150 3,200 269,400
2016/11/21 3,255 3,270 3,190 3,200 322,100
2016/11/18 3,225 3,260 3,200 3,240 179,600
2016/11/17 3,215 3,255 3,205 3,230 350,500
2016/11/16 3,335 3,355 3,265 3,280 359,800
2016/11/15 3,250 3,355 3,240 3,245 342,100
2016/11/14 3,225 3,250 3,205 3,225 378,800
2016/11/11 3,250 3,355 3,200 3,210 767,800
2016/11/10 3,145 3,255 3,115 3,205 1,000,500
2016/11/09 2,873 2,893 2,703 2,751 348,600
2016/11/08 2,914 2,935 2,838 2,860 305,900
2016/11/07 2,931 2,949 2,881 2,900 228,000
2016/11/04 2,831 2,939 2,818 2,925 367,800
2016/11/02 2,868 2,888 2,796 2,824 329,900
2016/11/01 2,907 2,949 2,819 2,912 406,900
2016/10/31 3,045 3,085 2,931 2,957 351,900
2016/10/28 3,075 3,115 3,045 3,095 379,200
2016/10/27 3,060 3,100 3,040 3,055 130,500
2016/10/26 3,030 3,065 3,010 3,055 140,100
2016/10/25 2,990 3,035 2,990 3,030 128,500
2016/10/24 3,015 3,035 2,974 3,015 121,600
2016/10/21 3,035 3,035 2,990 3,015 175,200
2016/10/20 3,025 3,055 3,020 3,040 187,700
2016/10/19 3,050 3,060 3,015 3,025 180,900
2016/10/18 3,035 3,055 2,999 3,055 152,300
2016/10/17 2,942 3,030 2,930 3,015 149,100
2016/10/14 2,952 2,952 2,912 2,942 214,600
2016/10/13 2,983 2,995 2,942 2,989 128,700
2016/10/12 2,975 2,984 2,941 2,957 180,800
2016/10/11 3,025 3,055 3,015 3,045 132,100
2016/10/07 2,997 3,025 2,997 3,010 55,000
2016/10/06 3,010 3,025 2,989 2,997 156,100
2016/10/05 2,981 3,015 2,931 3,005 197,600
2016/10/04 2,992 3,020 2,958 3,015 92,800
2016/10/03 2,989 3,050 2,971 2,989 155,400
2016/09/30 2,979 2,984 2,952 2,974 185,200
2016/09/29 3,060 3,110 3,050 3,075 180,300
2016/09/28 2,966 3,020 2,946 3,000 150,200
2016/09/27 2,904 2,991 2,865 2,991 184,600
2016/09/26 2,912 2,965 2,905 2,922 152,600
2016/09/23 2,966 2,966 2,920 2,962 136,200
2016/09/21 2,897 2,971 2,848 2,963 336,200
2016/09/20 2,895 2,931 2,822 2,847 427,700
2016/09/16 2,950 2,950 2,910 2,930 224,200
2016/09/15 2,905 2,928 2,884 2,908 207,400
2016/09/14 2,870 2,934 2,857 2,922 348,400
2016/09/13 2,966 2,979 2,883 2,894 342,500
2016/09/12 2,965 2,996 2,939 2,948 312,500
2016/09/09 3,050 3,070 3,020 3,035 307,400
2016/09/08 3,110 3,125 3,075 3,100 115,600
2016/09/07 3,085 3,130 3,070 3,120 157,100
2016/09/06 3,090 3,110 3,070 3,110 108,000
2016/09/05 3,120 3,125 3,055 3,095 169,400
2016/09/02 3,175 3,175 3,050 3,065 231,700
2016/09/01 3,175 3,220 3,165 3,175 261,200
2016/08/31 3,090 3,180 3,085 3,165 228,300
2016/08/30 3,040 3,055 3,010 3,040 118,300
2016/08/29 3,055 3,075 3,020 3,045 144,400
2016/08/26 3,020 3,020 2,959 2,978 226,100
2016/08/25 2,977 2,994 2,963 2,992 148,600
2016/08/24 2,990 3,015 2,974 2,981 248,900
2016/08/23 3,045 3,045 2,956 2,971 197,100
2016/08/22 3,050 3,075 3,015 3,055 111,200
2016/08/19 3,025 3,080 3,015 3,055 170,700
2016/08/18 2,980 3,035 2,973 3,000 275,300
2016/08/17 2,956 3,020 2,941 3,015 260,400
2016/08/16 2,976 2,991 2,936 2,956 187,500
2016/08/15 2,943 2,982 2,906 2,945 203,600
2016/08/12 3,010 3,010 2,953 2,985 275,200
2016/08/10 3,020 3,040 2,987 3,000 201,600
2016/08/09 2,922 2,989 2,888 2,989 171,000
2016/08/08 2,913 2,937 2,886 2,933 196,300
2016/08/05 2,799 2,879 2,799 2,828 178,500
2016/08/04 2,802 2,832 2,789 2,820 273,900
2016/08/03 2,740 2,840 2,716 2,798 304,000
2016/08/02 2,816 2,830 2,777 2,792 337,600
2016/08/01 2,760 2,858 2,758 2,837 415,000
2016/07/29 2,759 3,120 2,685 2,915 605,100
2016/07/28 2,724 2,750 2,705 2,740 177,200
2016/07/27 2,700 2,779 2,700 2,752 205,500
2016/07/26 2,655 2,668 2,625 2,661 198,900
2016/07/25 2,729 2,736 2,657 2,690 278,600
2016/07/22 2,723 2,820 2,710 2,752 501,900
2016/07/21 2,700 2,747 2,693 2,725 451,600
2016/07/20 2,613 2,666 2,611 2,664 244,500
2016/07/19 2,578 2,648 2,578 2,643 278,200
2016/07/15 2,500 2,592 2,498 2,578 374,200
2016/07/14 2,453 2,486 2,441 2,467 212,700
2016/07/13 2,431 2,450 2,389 2,431 247,500
2016/07/12 2,378 2,425 2,375 2,381 255,000
2016/07/11 2,277 2,323 2,265 2,296 264,000
2016/07/08 2,183 2,235 2,176 2,194 257,400
2016/07/07 2,192 2,215 2,165 2,183 121,900
2016/07/06 2,219 2,220 2,164 2,199 190,100
2016/07/05 2,282 2,282 2,228 2,242 205,600
2016/07/04 2,235 2,299 2,227 2,286 269,000
2016/07/01 2,298 2,298 2,225 2,244 398,800
2016/06/30 2,355 2,382 2,303 2,314 158,900
2016/06/29 2,319 2,346 2,296 2,318 181,400
2016/06/28 2,268 2,317 2,246 2,288 167,800
2016/06/27 2,308 2,310 2,270 2,302 301,200
2016/06/24 2,444 2,479 2,250 2,257 189,700
2016/06/23 2,380 2,446 2,366 2,440 143,400
2016/06/22 2,445 2,486 2,356 2,379 377,300
2016/06/21 2,459 2,478 2,420 2,473 185,000
2016/06/20 2,471 2,499 2,438 2,483 222,800
2016/06/17 2,441 2,479 2,420 2,421 429,900
2016/06/16 2,499 2,520 2,409 2,416 243,500
2016/06/15 2,489 2,518 2,459 2,499 234,000
2016/06/14 2,568 2,582 2,496 2,517 201,200
2016/06/13 2,561 2,598 2,549 2,564 208,000
2016/06/10 2,664 2,684 2,588 2,610 318,900
2016/06/09 2,617 2,662 2,615 2,655 195,500
2016/06/08 2,658 2,661 2,607 2,660 238,800
2016/06/07 2,660 2,684 2,642 2,659 254,800
2016/06/06 2,542 2,635 2,500 2,633 404,700
2016/06/03 2,547 2,593 2,538 2,557 211,500
2016/06/02 2,590 2,616 2,510 2,529 288,100
2016/06/01 2,619 2,633 2,575 2,613 196,800
2016/05/31 2,610 2,634 2,597 2,634 151,500
2016/05/30 2,615 2,625 2,591 2,616 157,500
2016/05/27 2,586 2,619 2,577 2,602 155,600
2016/05/26 2,616 2,636 2,577 2,587 321,500
2016/05/25 2,521 2,612 2,519 2,600 357,000
2016/05/24 2,514 2,514 2,475 2,486 205,000
2016/05/23 2,516 2,546 2,466 2,534 244,800
2016/05/20 2,530 2,579 2,518 2,534 345,600
2016/05/19 2,557 2,606 2,535 2,548 320,800
2016/05/18 2,540 2,561 2,497 2,537 263,100
2016/05/17 2,495 2,567 2,495 2,556 309,600
2016/05/16 2,478 2,524 2,470 2,485 161,800
2016/05/13 2,512 2,521 2,467 2,470 166,000
2016/05/12 2,482 2,519 2,470 2,513 201,000
2016/05/11 2,542 2,569 2,476 2,485 243,600
2016/05/10 2,476 2,498 2,390 2,490 310,600
2016/05/09 2,467 2,506 2,457 2,480 403,700
2016/05/06 2,480 2,506 2,406 2,423 823,300
2016/05/02 2,462 2,563 2,341 2,463 1,036,500
2016/04/28 2,730 2,739 2,586 2,586 289,700
2016/04/27 2,705 2,722 2,685 2,693 267,800
2016/04/26 2,717 2,726 2,646 2,689 351,500
2016/04/25 2,707 2,774 2,666 2,726 545,100
2016/04/22 2,603 2,666 2,603 2,666 344,600
2016/04/21 2,596 2,659 2,571 2,653 355,100
2016/04/20 2,556 2,599 2,513 2,567 345,100
2016/04/19 2,554 2,580 2,524 2,538 323,800
2016/04/18 2,437 2,501 2,425 2,484 341,600
2016/04/15 2,510 2,527 2,463 2,487 398,300
2016/04/14 2,515 2,579 2,513 2,552 698,100
2016/04/13 2,458 2,491 2,418 2,436 516,600
2016/04/12 2,347 2,444 2,347 2,412 531,600
2016/04/11 2,368 2,368 2,280 2,341 483,100
2016/04/08 2,328 2,380 2,284 2,368 487,100
2016/04/07 2,500 2,525 2,328 2,366 1,569,800
2016/04/06 2,536 2,628 2,518 2,626 680,300
2016/04/05 2,512 2,533 2,458 2,504 723,000
2016/04/04 2,423 2,511 2,406 2,462 388,200
2016/04/01 2,429 2,441 2,394 2,406 298,800
2016/03/31 2,471 2,510 2,443 2,443 315,000
2016/03/30 2,499 2,508 2,443 2,467 213,100
2016/03/29 2,497 2,534 2,450 2,513 148,700
2016/03/28 2,520 2,535 2,478 2,514 179,000
2016/03/25 2,475 2,518 2,467 2,495 260,200
2016/03/24 2,468 2,481 2,419 2,468 358,800
2016/03/23 2,490 2,521 2,473 2,482 172,400
2016/03/22 2,461 2,513 2,454 2,482 278,300
2016/03/18 2,453 2,475 2,366 2,406 407,400
2016/03/17 2,496 2,537 2,465 2,479 354,000
2016/03/16 2,438 2,479 2,428 2,460 451,900
2016/03/15 2,447 2,481 2,420 2,437 270,200
2016/03/14 2,456 2,489 2,444 2,468 166,700
2016/03/11 2,389 2,467 2,386 2,442 363,200
2016/03/10 2,438 2,458 2,356 2,418 471,100
2016/03/09 2,492 2,503 2,388 2,417 370,400
2016/03/08 2,566 2,605 2,494 2,542 370,900
2016/03/07 2,570 2,587 2,514 2,563 343,700
2016/03/04 2,492 2,546 2,468 2,540 291,000
2016/03/03 2,459 2,509 2,456 2,488 409,100
2016/03/02 2,325 2,436 2,322 2,427 370,600
2016/03/01 2,336 2,356 2,260 2,286 371,600
2016/02/29 2,357 2,412 2,330 2,330 337,200
2016/02/26 2,401 2,422 2,326 2,334 305,500
2016/02/25 2,327 2,408 2,327 2,380 399,200
2016/02/24 2,307 2,352 2,281 2,318 344,000
2016/02/23 2,348 2,400 2,309 2,343 399,300
2016/02/22 2,288 2,334 2,283 2,307 347,500
2016/02/19 2,312 2,330 2,251 2,277 307,700
2016/02/18 2,312 2,363 2,291 2,316 699,500
2016/02/17 2,289 2,307 2,214 2,262 588,900
2016/02/16 2,310 2,329 2,270 2,297 756,000
2016/02/15 2,300 2,345 2,277 2,326 334,500
2016/02/12 2,302 2,331 2,219 2,223 551,000
2016/02/10 2,382 2,426 2,327 2,373 433,900
2016/02/09 2,438 2,448 2,357 2,393 285,100
2016/02/08 2,434 2,531 2,419 2,502 460,800
2016/02/05 2,464 2,526 2,428 2,477 346,500
2016/02/04 2,465 2,544 2,465 2,513 559,100
2016/02/03 2,504 2,517 2,353 2,435 903,200
2016/02/02 2,608 2,608 2,514 2,548 984,600
2016/02/01 2,824 2,824 2,573 2,632 1,196,000
2016/01/29 3,160 3,255 2,547 2,823 1,117,000
2016/01/28 2,971 3,035 2,939 2,980 354,700
2016/01/27 2,977 3,020 2,952 2,997 328,000
2016/01/26 2,867 2,951 2,851 2,938 485,400
2016/01/25 2,856 2,946 2,822 2,917 371,300
2016/01/22 2,778 2,850 2,766 2,844 367,400
2016/01/21 2,762 2,838 2,728 2,728 347,500
2016/01/20 2,851 2,866 2,787 2,798 310,900
2016/01/19 2,832 2,888 2,823 2,858 205,400
2016/01/18 2,812 2,861 2,788 2,854 178,800
2016/01/15 2,856 2,937 2,856 2,889 461,200
2016/01/14 2,751 2,828 2,711 2,800 521,500
2016/01/13 2,813 2,848 2,790 2,822 385,800
2016/01/12 2,890 2,914 2,783 2,785 436,600
2016/01/08 2,962 2,998 2,923 2,959 218,900
2016/01/07 3,040 3,060 2,960 2,963 218,900
2016/01/06 3,115 3,165 3,040 3,075 203,800
2016/01/05 3,110 3,140 3,050 3,100 193,300
2016/01/04 3,105 3,235 3,090 3,110 279,900

このページの先頭へ