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
2019/12/30 2,761 2,763 2,740 2,742 103,700
2019/12/27 2,729 2,753 2,727 2,751 76,000
2019/12/26 2,707 2,728 2,696 2,728 94,600
2019/12/25 2,708 2,711 2,684 2,702 112,200
2019/12/24 2,734 2,734 2,711 2,722 67,100
2019/12/23 2,720 2,726 2,709 2,726 71,200
2019/12/20 2,733 2,745 2,717 2,721 80,100
2019/12/19 2,736 2,745 2,704 2,739 210,300
2019/12/18 2,787 2,787 2,753 2,763 129,600
2019/12/17 2,822 2,825 2,779 2,791 125,200
2019/12/16 2,810 2,823 2,798 2,812 138,700
2019/12/13 2,827 2,842 2,816 2,830 194,800
2019/12/12 2,813 2,819 2,773 2,777 126,800
2019/12/11 2,821 2,821 2,764 2,771 136,300
2019/12/10 2,854 2,854 2,808 2,809 69,200
2019/12/09 2,848 2,862 2,835 2,856 131,100
2019/12/06 2,826 2,831 2,803 2,821 103,100
2019/12/05 2,759 2,806 2,757 2,795 139,800
2019/12/04 2,758 2,769 2,730 2,759 180,700
2019/12/03 2,723 2,764 2,699 2,759 138,500
2019/12/02 2,725 2,770 2,725 2,755 160,800
2019/11/29 2,718 2,720 2,695 2,695 70,700
2019/11/28 2,736 2,739 2,710 2,719 80,500
2019/11/27 2,745 2,756 2,736 2,741 90,900
2019/11/26 2,760 2,770 2,728 2,728 143,400
2019/11/25 2,706 2,740 2,703 2,740 154,200
2019/11/22 2,643 2,678 2,636 2,659 142,600
2019/11/21 2,653 2,660 2,620 2,656 163,900
2019/11/20 2,671 2,696 2,665 2,681 123,300
2019/11/19 2,700 2,716 2,685 2,708 149,300
2019/11/18 2,759 2,772 2,725 2,739 157,500
2019/11/15 2,735 2,786 2,729 2,768 123,200
2019/11/14 2,776 2,794 2,737 2,737 104,800
2019/11/13 2,834 2,841 2,773 2,792 149,700
2019/11/12 2,826 2,842 2,809 2,830 135,300
2019/11/11 2,827 2,853 2,814 2,823 149,300
2019/11/08 2,835 2,843 2,799 2,814 190,400
2019/11/07 2,795 2,825 2,790 2,800 137,600
2019/11/06 2,750 2,800 2,730 2,799 227,800
2019/11/05 2,733 2,796 2,731 2,796 231,800
2019/11/01 2,811 2,855 2,660 2,720 313,000
2019/10/31 2,806 2,846 2,800 2,827 121,600
2019/10/30 2,895 2,909 2,833 2,835 176,000
2019/10/29 2,870 2,890 2,862 2,872 173,700
2019/10/28 2,861 2,868 2,831 2,847 108,400
2019/10/25 2,853 2,854 2,820 2,842 99,800
2019/10/24 2,890 2,890 2,836 2,843 91,800
2019/10/23 2,850 2,864 2,812 2,860 142,300
2019/10/21 2,823 2,846 2,818 2,832 151,800
2019/10/18 2,796 2,838 2,787 2,790 143,700
2019/10/17 2,765 2,795 2,750 2,779 152,100
2019/10/16 2,810 2,832 2,770 2,787 183,600
2019/10/15 2,788 2,800 2,758 2,775 183,500
2019/10/11 2,721 2,731 2,684 2,726 168,700
2019/10/10 2,695 2,713 2,662 2,691 128,300
2019/10/09 2,660 2,705 2,652 2,701 112,600
2019/10/08 2,680 2,715 2,680 2,694 109,400
2019/10/07 2,669 2,676 2,643 2,667 242,100
2019/10/04 2,609 2,661 2,592 2,649 184,900
2019/10/03 2,653 2,671 2,637 2,649 148,600
2019/10/02 2,704 2,742 2,698 2,736 177,000
2019/10/01 2,668 2,743 2,660 2,738 204,800
2019/09/30 2,704 2,748 2,673 2,680 275,300
2019/09/27 2,765 2,775 2,716 2,754 246,600
2019/09/26 2,814 2,852 2,806 2,824 231,300
2019/09/25 2,750 2,786 2,733 2,764 113,500
2019/09/24 2,778 2,816 2,776 2,788 169,800
2019/09/20 2,846 2,846 2,766 2,777 258,900
2019/09/19 2,803 2,862 2,786 2,835 301,400
2019/09/18 2,824 2,831 2,782 2,804 240,300
2019/09/17 2,808 2,848 2,783 2,847 145,400
2019/09/13 2,820 2,835 2,788 2,833 223,300
2019/09/12 2,803 2,819 2,780 2,790 151,600
2019/09/11 2,770 2,793 2,756 2,775 216,100
2019/09/10 2,722 2,734 2,701 2,724 94,400
2019/09/09 2,656 2,700 2,650 2,695 142,200
2019/09/06 2,698 2,713 2,662 2,668 161,800
2019/09/05 2,636 2,684 2,636 2,672 201,000
2019/09/04 2,636 2,637 2,589 2,591 118,100
2019/09/03 2,601 2,654 2,597 2,639 128,500
2019/09/02 2,612 2,672 2,596 2,602 185,500
2019/08/30 2,607 2,622 2,590 2,599 179,800
2019/08/29 2,569 2,586 2,559 2,566 119,600
2019/08/28 2,552 2,565 2,531 2,546 169,600
2019/08/27 2,562 2,596 2,553 2,560 149,200
2019/08/26 2,570 2,582 2,546 2,553 223,400
2019/08/23 2,620 2,652 2,595 2,645 243,900
2019/08/22 2,624 2,627 2,554 2,602 631,400
2019/08/21 2,649 2,683 2,640 2,674 332,400
2019/08/20 2,684 2,689 2,650 2,689 297,800
2019/08/19 2,724 2,724 2,673 2,706 221,400
2019/08/16 2,726 2,742 2,704 2,714 319,200
2019/08/15 2,725 2,767 2,715 2,762 198,800
2019/08/14 2,801 2,810 2,760 2,788 141,700
2019/08/13 2,750 2,767 2,732 2,762 220,800
2019/08/09 2,756 2,768 2,735 2,762 126,400
2019/08/08 2,733 2,749 2,716 2,725 121,400
2019/08/07 2,721 2,753 2,720 2,742 127,400
2019/08/06 2,662 2,754 2,647 2,746 248,200
2019/08/05 2,776 2,820 2,716 2,750 334,900
2019/08/02 2,812 2,839 2,728 2,740 274,400
2019/08/01 2,808 2,960 2,779 2,875 500,100
2019/07/31 2,849 2,857 2,827 2,842 255,700
2019/07/30 2,832 2,860 2,823 2,836 121,000
2019/07/29 2,811 2,821 2,788 2,804 81,600
2019/07/26 2,821 2,834 2,803 2,820 116,100
2019/07/25 2,853 2,868 2,829 2,843 149,500
2019/07/24 2,914 2,923 2,867 2,880 174,700
2019/07/23 2,902 2,924 2,877 2,900 131,600
2019/07/22 2,920 2,920 2,873 2,893 147,200
2019/07/19 2,929 2,929 2,859 2,893 241,600
2019/07/18 2,991 2,993 2,882 2,885 126,300
2019/07/17 3,020 3,030 2,981 3,000 193,600
2019/07/16 3,040 3,060 3,025 3,035 121,400
2019/07/12 3,080 3,085 3,030 3,045 152,200
2019/07/11 3,095 3,095 3,070 3,090 100,600
2019/07/10 3,085 3,105 3,070 3,095 121,100
2019/07/09 3,145 3,160 3,115 3,135 95,500
2019/07/08 3,135 3,165 3,135 3,145 86,200
2019/07/05 3,160 3,180 3,150 3,175 59,900
2019/07/04 3,190 3,215 3,185 3,190 47,000
2019/07/03 3,190 3,205 3,175 3,185 67,700
2019/07/02 3,230 3,255 3,205 3,250 66,200
2019/07/01 3,210 3,235 3,165 3,230 106,200
2019/06/28 3,165 3,185 3,130 3,140 109,800
2019/06/27 3,150 3,175 3,120 3,170 94,000
2019/06/26 3,090 3,150 3,090 3,105 105,200
2019/06/25 3,110 3,150 3,075 3,085 129,900
2019/06/24 3,115 3,155 3,115 3,130 63,800
2019/06/21 3,135 3,175 3,115 3,115 184,400
2019/06/20 3,140 3,180 3,115 3,145 119,700
2019/06/19 3,075 3,110 3,060 3,100 120,200
2019/06/18 3,035 3,040 2,980 3,005 199,100
2019/06/17 3,095 3,100 3,030 3,050 116,100
2019/06/14 3,145 3,150 3,100 3,120 127,900
2019/06/13 3,130 3,170 3,125 3,135 93,900
2019/06/12 3,175 3,195 3,140 3,170 115,000
2019/06/11 3,170 3,200 3,150 3,175 138,000
2019/06/10 3,120 3,170 3,110 3,155 133,600
2019/06/07 3,045 3,090 3,035 3,080 88,200
2019/06/06 3,035 3,095 3,025 3,045 130,200
2019/06/05 3,085 3,105 3,045 3,095 123,200
2019/06/04 2,972 2,989 2,933 2,985 214,600
2019/06/03 2,937 2,960 2,913 2,927 168,900
2019/05/31 3,050 3,065 2,981 2,987 263,800
2019/05/30 3,080 3,100 3,050 3,100 139,400
2019/05/29 3,135 3,215 3,095 3,110 338,700
2019/05/28 3,145 3,180 3,125 3,165 99,300
2019/05/27 3,140 3,170 3,135 3,145 108,700
2019/05/24 3,105 3,145 3,060 3,140 212,100
2019/05/23 3,015 3,100 3,015 3,075 176,600
2019/05/22 3,130 3,150 3,045 3,045 205,500
2019/05/21 3,050 3,095 3,050 3,080 167,300
2019/05/20 3,045 3,095 3,040 3,050 172,900
2019/05/17 3,010 3,090 3,005 3,035 173,900
2019/05/16 2,963 2,984 2,937 2,969 262,900
2019/05/15 2,967 2,975 2,901 2,947 260,800
2019/05/14 2,925 2,988 2,923 2,970 245,100
2019/05/13 3,075 3,120 3,045 3,045 270,100
2019/05/10 3,000 3,085 2,991 3,055 395,300
2019/05/09 3,040 3,115 3,005 3,025 385,700
2019/05/08 3,015 3,140 3,015 3,075 482,300
2019/05/07 3,060 3,200 3,025 3,070 492,900
2019/04/26 3,030 3,080 2,893 3,075 477,000
2019/04/25 3,050 3,090 3,010 3,080 349,300
2019/04/24 3,025 3,120 2,996 3,085 483,400
2019/04/23 2,952 2,961 2,927 2,935 200,300
2019/04/22 2,915 2,936 2,893 2,933 108,600
2019/04/19 2,913 2,928 2,897 2,923 164,400
2019/04/18 2,975 2,983 2,912 2,924 212,400
2019/04/17 2,960 3,015 2,959 2,976 149,900
2019/04/16 3,020 3,020 2,959 2,961 161,800
2019/04/15 3,050 3,050 3,010 3,020 131,200
2019/04/12 2,945 3,025 2,937 3,010 196,300
2019/04/11 2,960 2,964 2,900 2,917 436,900
2019/04/10 3,040 3,040 2,932 2,973 357,600
2019/04/09 3,115 3,130 3,055 3,080 97,100
2019/04/08 3,135 3,140 3,100 3,115 46,800
2019/04/05 3,125 3,140 3,095 3,130 126,500
2019/04/04 3,155 3,155 3,110 3,130 70,000
2019/04/03 3,130 3,165 3,100 3,155 84,500
2019/04/02 3,155 3,190 3,135 3,135 115,000
2019/04/01 3,050 3,130 3,040 3,105 146,500
2019/03/29 3,025 3,030 2,962 3,020 271,900
2019/03/28 3,140 3,140 3,025 3,035 222,600
2019/03/27 3,090 3,200 3,080 3,185 294,500
2019/03/26 3,015 3,125 2,986 3,095 264,000
2019/03/25 3,015 3,015 2,960 2,993 259,000
2019/03/22 3,055 3,065 3,010 3,050 146,300
2019/03/20 3,080 3,085 3,040 3,055 124,600
2019/03/19 3,085 3,100 3,070 3,085 102,900
2019/03/18 3,055 3,095 3,040 3,095 99,100
2019/03/15 3,040 3,050 3,025 3,045 168,200
2019/03/14 3,080 3,115 3,020 3,035 152,700
2019/03/13 3,045 3,080 3,030 3,050 124,700
2019/03/12 3,055 3,060 3,025 3,045 107,500
2019/03/11 3,010 3,040 2,999 3,015 86,800
2019/03/08 3,025 3,055 3,010 3,030 165,400
2019/03/07 3,005 3,065 2,999 3,060 144,800
2019/03/06 3,045 3,065 3,025 3,055 69,600
2019/03/05 3,055 3,075 3,035 3,070 91,900
2019/03/04 3,080 3,090 3,050 3,065 160,500
2019/03/01 3,060 3,075 3,035 3,075 109,600
2019/02/28 3,095 3,100 3,055 3,080 142,500
2019/02/27 3,065 3,090 3,035 3,085 132,300
2019/02/26 3,085 3,095 3,045 3,060 101,300
2019/02/25 3,075 3,090 3,045 3,085 124,700
2019/02/22 3,015 3,035 2,976 3,030 172,600
2019/02/21 3,070 3,070 3,025 3,025 225,200
2019/02/20 3,035 3,075 3,020 3,040 209,600
2019/02/19 3,045 3,070 3,010 3,010 97,000
2019/02/18 2,999 3,035 2,999 3,035 91,400
2019/02/15 2,899 2,950 2,884 2,949 86,900
2019/02/14 2,963 2,983 2,931 2,945 117,300
2019/02/13 3,000 3,000 2,910 2,944 214,100
2019/02/12 2,892 2,948 2,891 2,894 136,700
2019/02/08 2,879 2,947 2,873 2,914 161,000
2019/02/07 2,934 2,941 2,890 2,927 126,100
2019/02/06 2,982 2,982 2,906 2,918 116,000
2019/02/05 2,909 2,957 2,892 2,957 145,100
2019/02/04 2,869 2,908 2,863 2,900 190,700
2019/02/01 2,890 2,898 2,821 2,838 226,300
2019/01/31 2,731 2,839 2,702 2,831 345,000
2019/01/30 2,650 2,787 2,650 2,705 371,900
2019/01/29 2,657 2,657 2,603 2,607 206,300
2019/01/28 2,673 2,683 2,607 2,646 131,700
2019/01/25 2,645 2,700 2,624 2,661 144,200
2019/01/24 2,627 2,646 2,601 2,639 182,900
2019/01/23 2,662 2,709 2,660 2,670 131,800
2019/01/22 2,769 2,786 2,676 2,676 130,400
2019/01/21 2,720 2,720 2,677 2,707 129,400
2019/01/18 2,651 2,685 2,637 2,650 180,200
2019/01/17 2,755 2,759 2,637 2,675 289,300
2019/01/16 2,826 2,860 2,781 2,783 168,000
2019/01/15 2,710 2,763 2,704 2,747 109,300
2019/01/11 2,746 2,760 2,726 2,753 137,100
2019/01/10 2,682 2,747 2,645 2,726 205,700
2019/01/09 2,639 2,728 2,613 2,715 258,000
2019/01/08 2,581 2,634 2,581 2,591 172,200
2019/01/07 2,591 2,622 2,558 2,565 105,700
2019/01/04 2,445 2,522 2,383 2,491 224,600

このページの先頭へ