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
2020/12/30 2,810 2,810 2,755 2,755 63,000
2020/12/29 2,776 2,801 2,750 2,800 78,400
2020/12/28 2,748 2,782 2,745 2,757 50,300
2020/12/25 2,760 2,784 2,741 2,746 66,900
2020/12/24 2,726 2,770 2,709 2,761 66,300
2020/12/23 2,717 2,722 2,677 2,716 65,300
2020/12/22 2,766 2,776 2,719 2,723 80,200
2020/12/21 2,803 2,824 2,778 2,810 88,800
2020/12/18 2,780 2,818 2,780 2,799 111,900
2020/12/17 2,761 2,761 2,737 2,755 110,800
2020/12/16 2,761 2,793 2,756 2,776 113,800
2020/12/15 2,750 2,775 2,734 2,734 93,100
2020/12/14 2,763 2,781 2,742 2,768 90,400
2020/12/11 2,747 2,766 2,722 2,763 151,300
2020/12/10 2,710 2,730 2,698 2,723 127,900
2020/12/09 2,741 2,755 2,678 2,714 128,400
2020/12/08 2,738 2,750 2,713 2,735 100,000
2020/12/07 2,779 2,779 2,709 2,713 172,500
2020/12/04 2,696 2,736 2,681 2,718 160,700
2020/12/03 2,685 2,742 2,659 2,731 159,300
2020/12/02 2,760 2,773 2,699 2,708 223,900
2020/12/01 2,678 2,733 2,651 2,731 202,200
2020/11/30 2,719 2,730 2,646 2,646 247,400
2020/11/27 2,709 2,732 2,675 2,724 200,500
2020/11/26 2,697 2,700 2,656 2,692 161,700
2020/11/25 2,684 2,732 2,682 2,703 337,400
2020/11/24 2,628 2,648 2,604 2,606 126,500
2020/11/20 2,500 2,576 2,491 2,566 129,700
2020/11/19 2,520 2,535 2,497 2,535 122,400
2020/11/18 2,516 2,545 2,481 2,527 116,800
2020/11/17 2,530 2,554 2,504 2,522 83,600
2020/11/16 2,552 2,559 2,516 2,536 123,800
2020/11/13 2,550 2,550 2,500 2,520 135,900
2020/11/12 2,583 2,621 2,548 2,564 83,000
2020/11/11 2,670 2,679 2,600 2,633 138,900
2020/11/10 2,682 2,686 2,581 2,623 173,700
2020/11/09 2,590 2,618 2,556 2,610 119,100
2020/11/06 2,547 2,576 2,516 2,559 130,700
2020/11/05 2,676 2,676 2,510 2,537 270,400
2020/11/04 2,609 2,699 2,609 2,676 244,500
2020/11/02 2,505 2,575 2,505 2,559 117,000
2020/10/30 2,588 2,593 2,499 2,499 119,800
2020/10/29 2,552 2,594 2,535 2,588 97,700
2020/10/28 2,575 2,590 2,559 2,588 110,900
2020/10/27 2,569 2,579 2,530 2,579 112,200
2020/10/26 2,573 2,596 2,566 2,590 92,100
2020/10/23 2,575 2,604 2,562 2,578 135,300
2020/10/22 2,584 2,585 2,564 2,564 91,500
2020/10/21 2,554 2,602 2,554 2,593 104,200
2020/10/20 2,560 2,578 2,537 2,542 84,200
2020/10/19 2,539 2,579 2,522 2,565 124,000
2020/10/16 2,550 2,565 2,537 2,539 111,700
2020/10/15 2,544 2,574 2,523 2,550 90,300
2020/10/14 2,557 2,557 2,520 2,550 98,900
2020/10/13 2,575 2,596 2,572 2,575 99,300
2020/10/12 2,562 2,572 2,535 2,570 102,700
2020/10/09 2,612 2,639 2,567 2,573 156,000
2020/10/08 2,610 2,625 2,579 2,608 130,800
2020/10/07 2,550 2,599 2,535 2,593 124,100
2020/10/06 2,585 2,619 2,584 2,600 167,700
2020/10/05 2,568 2,588 2,538 2,579 294,000
2020/10/02 2,571 2,572 2,500 2,521 206,900
2020/09/30 2,612 2,622 2,565 2,565 168,600
2020/09/29 2,624 2,642 2,599 2,612 163,200
2020/09/28 2,627 2,649 2,611 2,637 156,000
2020/09/25 2,607 2,641 2,600 2,636 162,400
2020/09/24 2,641 2,652 2,588 2,592 184,400
2020/09/23 2,620 2,681 2,598 2,665 233,700
2020/09/18 2,690 2,768 2,685 2,709 302,600
2020/09/17 2,650 2,666 2,635 2,664 80,300
2020/09/16 2,671 2,678 2,638 2,638 111,600
2020/09/15 2,663 2,671 2,644 2,653 99,300
2020/09/14 2,649 2,709 2,634 2,690 177,900
2020/09/11 2,589 2,634 2,561 2,614 134,200
2020/09/10 2,580 2,619 2,580 2,615 126,500
2020/09/09 2,559 2,597 2,542 2,587 231,000
2020/09/08 2,591 2,640 2,580 2,638 197,700
2020/09/07 2,593 2,639 2,578 2,591 174,400
2020/09/04 2,504 2,571 2,501 2,566 139,100
2020/09/03 2,552 2,558 2,502 2,524 147,900
2020/09/02 2,523 2,529 2,477 2,529 209,300
2020/09/01 2,516 2,560 2,504 2,544 157,200
2020/08/31 2,577 2,587 2,533 2,547 224,200
2020/08/28 2,551 2,591 2,513 2,539 234,100
2020/08/27 2,598 2,620 2,573 2,580 132,500
2020/08/26 2,580 2,581 2,548 2,581 100,800
2020/08/25 2,630 2,632 2,578 2,580 148,500
2020/08/24 2,578 2,584 2,559 2,569 82,100
2020/08/21 2,574 2,594 2,565 2,578 95,800
2020/08/20 2,564 2,581 2,545 2,557 142,400
2020/08/19 2,594 2,622 2,575 2,599 128,000
2020/08/18 2,591 2,591 2,556 2,569 111,600
2020/08/17 2,567 2,603 2,559 2,559 114,100
2020/08/14 2,591 2,602 2,570 2,576 90,800
2020/08/13 2,644 2,647 2,582 2,587 140,900
2020/08/12 2,559 2,640 2,548 2,624 219,700
2020/08/11 2,515 2,547 2,507 2,542 177,300
2020/08/07 2,504 2,517 2,480 2,491 122,600
2020/08/06 2,499 2,543 2,482 2,501 263,000
2020/08/05 2,481 2,512 2,450 2,499 254,300
2020/08/04 2,452 2,517 2,419 2,501 400,900
2020/08/03 2,159 2,443 2,150 2,428 645,300
2020/07/31 2,175 2,183 2,143 2,144 273,000
2020/07/30 2,222 2,228 2,185 2,206 149,600
2020/07/29 2,215 2,245 2,214 2,219 149,100
2020/07/28 2,270 2,292 2,241 2,253 218,800
2020/07/27 2,226 2,241 2,172 2,231 344,400
2020/07/22 2,209 2,222 2,174 2,176 170,200
2020/07/21 2,188 2,211 2,177 2,207 145,900
2020/07/20 2,181 2,243 2,172 2,208 108,000
2020/07/17 2,241 2,249 2,172 2,194 91,600
2020/07/16 2,228 2,287 2,215 2,232 224,600
2020/07/15 2,191 2,247 2,184 2,201 185,700
2020/07/14 2,117 2,161 2,110 2,141 113,200
2020/07/13 2,111 2,157 2,111 2,136 165,600
2020/07/10 2,093 2,100 2,049 2,049 112,600
2020/07/09 2,105 2,121 2,088 2,092 163,800
2020/07/08 2,130 2,139 2,102 2,113 150,800
2020/07/07 2,170 2,172 2,115 2,141 228,000
2020/07/06 2,170 2,195 2,161 2,185 177,100
2020/07/03 2,200 2,213 2,158 2,186 136,000
2020/07/02 2,220 2,221 2,165 2,176 177,400
2020/07/01 2,205 2,224 2,187 2,194 168,600
2020/06/30 2,233 2,243 2,192 2,195 229,800
2020/06/29 2,190 2,205 2,144 2,156 305,800
2020/06/26 2,257 2,272 2,235 2,237 173,400
2020/06/25 2,218 2,218 2,172 2,197 169,300
2020/06/24 2,273 2,280 2,223 2,225 143,700
2020/06/23 2,273 2,305 2,248 2,262 258,500
2020/06/22 2,200 2,242 2,188 2,223 216,100
2020/06/19 2,230 2,237 2,194 2,228 293,300
2020/06/18 2,230 2,250 2,204 2,250 154,600
2020/06/17 2,310 2,310 2,241 2,258 252,600
2020/06/16 2,146 2,355 2,141 2,333 480,800
2020/06/15 2,130 2,165 2,088 2,088 202,400
2020/06/12 2,130 2,164 2,100 2,155 209,000
2020/06/11 2,274 2,290 2,202 2,205 188,000
2020/06/10 2,300 2,309 2,279 2,297 133,200
2020/06/09 2,370 2,370 2,275 2,302 152,000
2020/06/08 2,343 2,358 2,311 2,354 216,300
2020/06/05 2,295 2,327 2,273 2,324 226,300
2020/06/04 2,339 2,341 2,264 2,294 166,500
2020/06/03 2,285 2,298 2,256 2,293 231,000
2020/06/02 2,251 2,272 2,232 2,250 177,800
2020/06/01 2,230 2,237 2,201 2,234 124,000
2020/05/29 2,283 2,286 2,217 2,225 186,100
2020/05/28 2,306 2,315 2,237 2,270 432,400
2020/05/27 2,252 2,293 2,252 2,284 168,000
2020/05/26 2,175 2,212 2,167 2,212 97,300
2020/05/25 2,165 2,180 2,141 2,163 66,300
2020/05/22 2,163 2,175 2,134 2,137 205,500
2020/05/21 2,176 2,198 2,153 2,165 168,000
2020/05/20 2,163 2,189 2,126 2,146 207,500
2020/05/19 2,202 2,235 2,187 2,203 241,100
2020/05/18 2,170 2,186 2,140 2,164 305,900
2020/05/15 2,116 2,163 2,116 2,143 343,100
2020/05/14 2,115 2,158 2,025 2,052 306,700
2020/05/13 2,089 2,118 2,072 2,107 211,900
2020/05/12 2,169 2,169 2,119 2,139 194,000
2020/05/11 2,133 2,174 2,115 2,172 226,500
2020/05/08 2,055 2,136 2,052 2,132 332,600
2020/05/07 1,991 2,038 1,989 2,023 313,900
2020/05/01 2,121 2,137 2,083 2,094 164,800
2020/04/30 2,127 2,166 2,105 2,146 263,600
2020/04/28 2,110 2,110 2,054 2,077 286,700
2020/04/27 2,067 2,120 2,057 2,114 275,400
2020/04/24 2,077 2,087 2,050 2,052 304,400
2020/04/23 2,015 2,057 2,011 2,055 214,400
2020/04/22 2,010 2,028 1,981 2,009 174,800
2020/04/21 2,040 2,044 2,002 2,005 222,300
2020/04/20 2,034 2,062 2,009 2,029 162,500
2020/04/17 2,093 2,145 2,060 2,084 387,200
2020/04/16 1,946 2,037 1,946 2,027 312,900
2020/04/15 2,027 2,027 1,969 1,975 314,600
2020/04/14 1,987 2,034 1,956 2,021 251,000
2020/04/13 1,976 1,986 1,949 1,959 188,800
2020/04/10 2,043 2,055 1,987 2,016 266,300
2020/04/09 1,992 2,055 1,970 2,049 448,400
2020/04/08 1,999 2,003 1,921 1,954 383,200
2020/04/07 1,920 1,967 1,906 1,959 399,600
2020/04/06 1,814 1,866 1,764 1,855 379,700
2020/04/03 1,847 1,867 1,808 1,838 260,400
2020/04/02 1,821 1,867 1,802 1,844 370,400
2020/04/01 1,850 1,909 1,801 1,830 363,200
2020/03/31 1,832 1,904 1,823 1,854 358,700
2020/03/30 1,865 1,905 1,816 1,864 593,200
2020/03/27 1,875 1,969 1,874 1,963 397,300
2020/03/26 1,896 1,903 1,835 1,865 319,400
2020/03/25 1,953 1,989 1,891 1,959 341,100
2020/03/24 1,809 1,876 1,761 1,833 414,200
2020/03/23 1,657 1,821 1,657 1,777 554,700
2020/03/19 1,864 1,889 1,693 1,697 482,000
2020/03/18 1,861 1,917 1,822 1,824 617,600
2020/03/17 1,763 1,886 1,747 1,866 478,700
2020/03/16 1,827 1,901 1,786 1,807 409,700
2020/03/13 1,778 1,870 1,742 1,816 467,000
2020/03/12 1,990 1,995 1,896 1,922 379,300
2020/03/11 2,018 2,109 2,016 2,028 281,300
2020/03/10 1,991 2,046 1,937 2,025 426,000
2020/03/09 2,086 2,118 2,023 2,041 374,800
2020/03/06 2,235 2,235 2,181 2,183 251,200
2020/03/05 2,292 2,292 2,268 2,285 146,900
2020/03/04 2,245 2,291 2,241 2,263 190,500
2020/03/03 2,333 2,354 2,262 2,262 200,200
2020/03/02 2,234 2,329 2,216 2,298 317,000
2020/02/28 2,305 2,326 2,244 2,260 382,200
2020/02/27 2,404 2,410 2,378 2,383 299,900
2020/02/26 2,371 2,409 2,349 2,400 260,600
2020/02/25 2,366 2,417 2,356 2,395 285,300
2020/02/21 2,488 2,516 2,488 2,501 171,000
2020/02/20 2,531 2,540 2,499 2,499 126,800
2020/02/19 2,515 2,518 2,502 2,504 145,500
2020/02/18 2,520 2,529 2,496 2,496 154,000
2020/02/17 2,550 2,550 2,524 2,535 156,400
2020/02/14 2,577 2,583 2,561 2,564 188,300
2020/02/13 2,610 2,611 2,576 2,594 187,900
2020/02/12 2,634 2,645 2,596 2,597 153,400
2020/02/10 2,593 2,618 2,581 2,613 172,100
2020/02/07 2,659 2,659 2,619 2,619 118,000
2020/02/06 2,641 2,681 2,635 2,660 313,800
2020/02/05 2,580 2,603 2,553 2,596 230,000
2020/02/04 2,571 2,588 2,523 2,549 447,400
2020/02/03 2,629 2,675 2,557 2,585 547,300
2020/01/31 2,659 2,702 2,643 2,679 239,400
2020/01/30 2,671 2,683 2,607 2,641 289,200
2020/01/29 2,626 2,678 2,620 2,677 279,100
2020/01/28 2,623 2,630 2,601 2,624 335,800
2020/01/27 2,619 2,624 2,604 2,610 205,100
2020/01/24 2,675 2,681 2,663 2,669 152,600
2020/01/23 2,691 2,700 2,678 2,690 144,200
2020/01/22 2,710 2,723 2,692 2,723 122,000
2020/01/21 2,725 2,727 2,686 2,697 126,100
2020/01/20 2,700 2,719 2,700 2,715 104,500
2020/01/17 2,677 2,678 2,663 2,678 87,500
2020/01/16 2,680 2,680 2,650 2,670 179,900
2020/01/15 2,679 2,690 2,665 2,687 137,300
2020/01/14 2,694 2,704 2,661 2,676 191,300
2020/01/10 2,659 2,673 2,658 2,666 83,400
2020/01/09 2,678 2,689 2,670 2,676 105,700
2020/01/08 2,668 2,668 2,625 2,652 187,400
2020/01/07 2,679 2,708 2,673 2,698 165,900
2020/01/06 2,652 2,677 2,635 2,669 227,600

このページの先頭へ