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
2018/12/28 2,507 2,578 2,490 2,573 149,400
2018/12/27 2,500 2,535 2,478 2,526 123,700
2018/12/26 2,365 2,410 2,356 2,410 160,000
2018/12/25 2,401 2,411 2,353 2,361 100,600
2018/12/21 2,571 2,582 2,513 2,551 242,900
2018/12/20 2,623 2,627 2,557 2,572 126,400
2018/12/19 2,700 2,708 2,651 2,656 116,400
2018/12/18 2,680 2,708 2,645 2,687 159,000
2018/12/17 2,780 2,780 2,722 2,722 118,000
2018/12/14 2,849 2,849 2,762 2,768 155,300
2018/12/13 2,804 2,861 2,802 2,849 148,300
2018/12/12 2,768 2,801 2,760 2,793 151,100
2018/12/11 2,758 2,761 2,693 2,723 123,600
2018/12/10 2,717 2,749 2,706 2,728 107,900
2018/12/07 2,788 2,804 2,737 2,755 100,400
2018/12/06 2,853 2,867 2,768 2,793 102,100
2018/12/05 2,873 2,913 2,853 2,864 117,400
2018/12/04 2,972 3,020 2,922 2,923 267,600
2018/12/03 3,010 3,040 2,980 2,998 324,900
2018/11/30 2,910 2,995 2,907 2,968 226,500
2018/11/29 2,839 2,921 2,833 2,893 335,000
2018/11/28 2,826 2,826 2,707 2,777 367,100
2018/11/27 2,848 2,868 2,807 2,845 92,500
2018/11/26 2,838 2,849 2,785 2,821 165,900
2018/11/22 2,929 2,932 2,871 2,901 81,100
2018/11/21 2,824 2,938 2,785 2,911 206,200
2018/11/20 2,965 2,983 2,873 2,890 412,800
2018/11/19 3,055 3,075 3,030 3,035 137,700
2018/11/16 3,050 3,095 3,015 3,060 148,700
2018/11/15 3,005 3,030 2,975 3,030 93,400
2018/11/14 3,015 3,035 2,990 3,020 101,100
2018/11/13 3,055 3,055 2,974 3,015 148,500
2018/11/12 3,100 3,100 3,060 3,070 86,300
2018/11/09 3,130 3,145 3,100 3,115 79,300
2018/11/08 3,210 3,270 3,115 3,140 170,100
2018/11/07 3,065 3,180 3,060 3,110 263,100
2018/11/06 3,005 3,060 2,971 3,040 158,700
2018/11/05 3,065 3,125 2,975 2,987 273,500
2018/11/02 3,020 3,085 2,990 3,080 224,900
2018/11/01 2,963 3,010 2,951 2,994 265,900
2018/10/31 2,958 3,000 2,937 2,970 355,100
2018/10/30 2,863 3,075 2,847 2,970 435,100
2018/10/29 2,847 2,881 2,820 2,821 137,600
2018/10/26 2,867 2,871 2,787 2,801 259,100
2018/10/25 2,863 2,905 2,852 2,867 182,700
2018/10/24 2,909 2,963 2,896 2,952 195,400
2018/10/23 2,950 2,965 2,895 2,899 153,700
2018/10/22 2,950 2,992 2,929 2,986 141,000
2018/10/19 2,950 2,991 2,936 2,987 220,000
2018/10/18 3,090 3,100 3,020 3,025 228,200
2018/10/17 3,090 3,090 3,035 3,080 142,600
2018/10/16 3,085 3,100 3,030 3,055 182,800
2018/10/15 3,170 3,190 3,135 3,135 110,600
2018/10/12 3,210 3,215 3,165 3,190 175,000
2018/10/11 3,255 3,280 3,225 3,245 146,600
2018/10/10 3,405 3,455 3,360 3,390 97,700
2018/10/09 3,400 3,450 3,390 3,415 94,000
2018/10/05 3,445 3,505 3,445 3,470 115,400
2018/10/04 3,525 3,525 3,455 3,485 148,400
2018/10/03 3,495 3,565 3,485 3,520 144,000
2018/10/02 3,525 3,580 3,525 3,545 159,400
2018/10/01 3,455 3,545 3,455 3,525 145,900
2018/09/28 3,545 3,560 3,505 3,525 240,300
2018/09/27 3,535 3,610 3,525 3,525 382,300
2018/09/26 3,415 3,470 3,410 3,465 83,400
2018/09/25 3,460 3,460 3,380 3,445 159,200
2018/09/21 3,375 3,490 3,365 3,450 199,200
2018/09/20 3,315 3,365 3,240 3,350 143,400
2018/09/19 3,305 3,325 3,265 3,295 151,700
2018/09/18 3,140 3,220 3,130 3,215 99,100
2018/09/14 3,135 3,170 3,130 3,145 159,500
2018/09/13 3,095 3,150 3,070 3,125 106,900
2018/09/12 3,085 3,095 3,040 3,065 88,900
2018/09/11 3,070 3,115 3,040 3,075 171,600
2018/09/10 3,120 3,160 3,100 3,125 166,100
2018/09/07 3,090 3,100 3,045 3,080 93,800
2018/09/06 3,110 3,145 3,085 3,115 100,800
2018/09/05 3,155 3,175 3,135 3,135 89,600
2018/09/04 3,175 3,250 3,150 3,195 179,400
2018/09/03 3,190 3,190 3,120 3,160 148,600
2018/08/31 3,210 3,220 3,175 3,190 130,500
2018/08/30 3,305 3,305 3,235 3,255 106,600
2018/08/29 3,175 3,285 3,175 3,260 87,400
2018/08/28 3,260 3,285 3,185 3,200 109,000
2018/08/27 3,215 3,245 3,215 3,220 92,600
2018/08/24 3,215 3,225 3,170 3,200 87,100
2018/08/23 3,195 3,215 3,185 3,200 79,200
2018/08/22 3,180 3,215 3,170 3,195 81,000
2018/08/21 3,235 3,245 3,190 3,190 86,200
2018/08/20 3,215 3,235 3,185 3,225 81,300
2018/08/17 3,200 3,235 3,180 3,230 87,200
2018/08/16 3,145 3,165 3,090 3,160 199,600
2018/08/15 3,265 3,295 3,210 3,225 132,400
2018/08/14 3,260 3,270 3,220 3,270 117,000
2018/08/13 3,265 3,265 3,195 3,255 143,200
2018/08/10 3,395 3,395 3,305 3,335 118,600
2018/08/09 3,370 3,425 3,330 3,415 119,700
2018/08/08 3,460 3,460 3,330 3,370 233,500
2018/08/07 3,450 3,500 3,445 3,495 94,700
2018/08/06 3,475 3,565 3,450 3,460 107,700
2018/08/03 3,500 3,555 3,485 3,520 118,600
2018/08/02 3,780 3,800 3,530 3,540 230,400
2018/08/01 3,620 3,775 3,475 3,775 452,300
2018/07/31 3,440 3,590 3,395 3,480 342,400
2018/07/30 3,535 3,560 3,475 3,485 100,500
2018/07/27 3,595 3,595 3,505 3,535 139,600
2018/07/26 3,620 3,655 3,575 3,585 111,700
2018/07/25 3,570 3,585 3,550 3,555 73,900
2018/07/24 3,535 3,565 3,520 3,540 107,400
2018/07/23 3,475 3,520 3,460 3,485 135,200
2018/07/20 3,445 3,495 3,425 3,485 190,000
2018/07/19 3,415 3,485 3,360 3,465 193,800
2018/07/18 3,405 3,440 3,395 3,410 111,100
2018/07/17 3,360 3,385 3,315 3,375 144,800
2018/07/13 3,325 3,355 3,295 3,345 91,800
2018/07/12 3,300 3,305 3,250 3,295 96,200
2018/07/11 3,315 3,320 3,240 3,290 99,400
2018/07/10 3,370 3,390 3,320 3,335 97,400
2018/07/09 3,290 3,340 3,285 3,330 74,200
2018/07/06 3,260 3,280 3,240 3,265 96,300
2018/07/05 3,270 3,275 3,215 3,225 73,800
2018/07/04 3,250 3,300 3,250 3,260 72,300
2018/07/03 3,295 3,300 3,250 3,270 122,900
2018/07/02 3,345 3,385 3,295 3,295 91,300
2018/06/29 3,325 3,355 3,310 3,345 74,600
2018/06/28 3,305 3,355 3,250 3,345 121,600
2018/06/27 3,335 3,370 3,320 3,365 99,200
2018/06/26 3,285 3,345 3,280 3,335 71,000
2018/06/25 3,350 3,370 3,310 3,325 61,400
2018/06/22 3,305 3,375 3,280 3,365 109,600
2018/06/21 3,410 3,420 3,345 3,350 116,500
2018/06/20 3,430 3,430 3,370 3,410 193,800
2018/06/19 3,465 3,570 3,455 3,485 250,400
2018/06/18 3,575 3,575 3,505 3,530 70,500
2018/06/15 3,560 3,580 3,535 3,575 134,800
2018/06/14 3,560 3,575 3,525 3,540 118,200
2018/06/13 3,545 3,570 3,520 3,560 84,700
2018/06/12 3,585 3,585 3,545 3,570 66,600
2018/06/11 3,585 3,595 3,540 3,560 89,900
2018/06/08 3,575 3,610 3,535 3,580 164,800
2018/06/07 3,575 3,605 3,565 3,590 171,600
2018/06/06 3,505 3,520 3,470 3,495 114,400
2018/06/05 3,485 3,505 3,445 3,505 158,300
2018/06/04 3,445 3,485 3,440 3,475 162,900
2018/06/01 3,365 3,425 3,350 3,375 210,500
2018/05/31 3,415 3,430 3,345 3,390 215,200
2018/05/30 3,415 3,430 3,370 3,390 167,500
2018/05/29 3,500 3,540 3,460 3,485 158,500
2018/05/28 3,500 3,540 3,470 3,505 139,900
2018/05/25 3,550 3,555 3,505 3,505 128,800
2018/05/24 3,610 3,615 3,565 3,575 142,800
2018/05/23 3,545 3,605 3,540 3,595 161,800
2018/05/22 3,550 3,570 3,535 3,545 115,100
2018/05/21 3,605 3,605 3,560 3,590 102,100
2018/05/18 3,700 3,710 3,615 3,625 118,600
2018/05/17 3,620 3,680 3,590 3,660 190,100
2018/05/16 3,675 3,675 3,600 3,630 129,700
2018/05/15 3,695 3,695 3,625 3,635 147,100
2018/05/14 3,690 3,690 3,635 3,675 206,900
2018/05/11 3,705 3,705 3,650 3,690 178,600
2018/05/10 3,780 3,790 3,675 3,705 224,700
2018/05/09 3,775 3,850 3,700 3,740 350,900
2018/05/08 3,670 3,795 3,600 3,750 539,700
2018/05/07 3,600 3,630 3,540 3,600 250,800
2018/05/02 3,400 3,605 3,400 3,495 640,700
2018/05/01 3,185 3,530 3,145 3,485 544,300
2018/04/27 3,300 3,300 3,220 3,250 161,500
2018/04/26 3,295 3,310 3,260 3,285 152,700
2018/04/25 3,185 3,305 3,180 3,265 168,100
2018/04/24 3,145 3,200 3,130 3,190 111,700
2018/04/23 3,175 3,180 3,140 3,165 93,800
2018/04/20 3,165 3,200 3,150 3,180 115,300
2018/04/19 3,175 3,205 3,140 3,160 131,200
2018/04/18 3,120 3,160 3,110 3,145 67,700
2018/04/17 3,120 3,150 3,105 3,130 92,600
2018/04/16 3,100 3,145 3,055 3,135 98,600
2018/04/13 3,040 3,095 3,025 3,080 68,600
2018/04/12 3,050 3,050 3,005 3,015 46,300
2018/04/11 3,045 3,070 3,015 3,045 65,100
2018/04/10 2,944 3,025 2,936 3,015 93,300
2018/04/09 2,991 2,995 2,951 2,953 101,300
2018/04/06 3,010 3,035 2,998 3,000 92,800
2018/04/05 3,000 3,040 3,000 3,005 128,600
2018/04/04 2,934 2,991 2,934 2,980 100,100
2018/04/03 2,913 2,954 2,900 2,931 139,300
2018/04/02 2,988 3,015 2,920 2,925 93,400
2018/03/30 2,942 2,974 2,906 2,952 89,600
2018/03/29 2,959 2,985 2,872 2,907 90,500
2018/03/28 2,872 2,932 2,864 2,928 122,600
2018/03/27 2,835 2,924 2,835 2,917 127,400
2018/03/26 2,798 2,816 2,774 2,816 181,500
2018/03/23 2,900 2,923 2,818 2,828 257,500
2018/03/22 2,965 3,035 2,965 3,025 148,700
2018/03/20 2,950 3,010 2,950 2,974 106,500
2018/03/19 3,010 3,035 2,966 2,981 187,800
2018/03/16 3,075 3,075 3,030 3,045 189,300
2018/03/15 3,065 3,095 3,020 3,070 162,500
2018/03/14 3,080 3,120 3,070 3,085 148,900
2018/03/13 3,120 3,145 3,060 3,090 211,100
2018/03/12 3,155 3,180 3,135 3,170 103,200
2018/03/09 3,180 3,195 3,105 3,125 187,800
2018/03/08 3,165 3,195 3,110 3,190 294,100
2018/03/07 3,170 3,210 3,150 3,180 162,900
2018/03/06 3,140 3,225 3,135 3,170 194,700
2018/03/05 3,170 3,210 3,130 3,140 232,900
2018/03/02 3,195 3,360 3,155 3,170 543,200
2018/03/01 3,150 3,160 3,080 3,125 210,400
2018/02/28 3,225 3,250 3,140 3,140 205,100
2018/02/27 3,180 3,290 3,180 3,255 223,700
2018/02/26 3,140 3,150 3,080 3,140 97,400
2018/02/23 3,070 3,125 3,070 3,110 116,700
2018/02/22 3,120 3,145 3,045 3,045 144,400
2018/02/21 3,215 3,215 3,125 3,135 138,300
2018/02/20 3,275 3,275 3,185 3,215 180,000
2018/02/19 3,215 3,365 3,215 3,285 331,900
2018/02/16 3,095 3,145 3,070 3,115 120,700
2018/02/15 3,020 3,100 3,020 3,050 200,600
2018/02/14 2,976 2,991 2,934 2,950 135,900
2018/02/13 3,080 3,095 2,995 2,999 141,700
2018/02/09 3,005 3,020 2,976 3,010 125,300
2018/02/08 3,100 3,105 3,040 3,080 125,000
2018/02/07 3,170 3,220 3,075 3,075 195,900
2018/02/06 3,030 3,075 3,005 3,050 180,500
2018/02/05 3,115 3,185 3,115 3,170 167,500
2018/02/02 3,160 3,225 3,160 3,180 148,000
2018/02/01 3,155 3,235 3,135 3,170 251,200
2018/01/31 3,345 3,370 3,120 3,125 456,000
2018/01/30 3,305 3,355 3,285 3,315 147,600
2018/01/29 3,350 3,355 3,305 3,325 91,900
2018/01/26 3,340 3,350 3,315 3,340 102,800
2018/01/25 3,380 3,385 3,315 3,325 122,800
2018/01/24 3,385 3,420 3,375 3,395 93,100
2018/01/23 3,390 3,420 3,360 3,410 126,100
2018/01/22 3,385 3,395 3,330 3,350 91,300
2018/01/19 3,390 3,400 3,350 3,375 92,000
2018/01/18 3,435 3,445 3,365 3,370 142,800
2018/01/17 3,430 3,440 3,405 3,405 124,300
2018/01/16 3,485 3,485 3,455 3,460 119,900
2018/01/15 3,575 3,595 3,510 3,520 92,600
2018/01/12 3,510 3,620 3,500 3,580 239,900
2018/01/11 3,460 3,510 3,460 3,500 160,600
2018/01/10 3,510 3,520 3,455 3,465 150,500
2018/01/09 3,485 3,545 3,485 3,510 215,300
2018/01/05 3,390 3,440 3,380 3,440 170,000
2018/01/04 3,300 3,350 3,285 3,330 156,300

このページの先頭へ