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
2026/06/16 12,325 12,405 12,185 12,260 183,500
2026/06/15 12,140 12,390 12,140 12,310 134,800
2026/06/12 11,700 12,115 11,665 11,950 217,400
2026/06/11 11,255 11,390 11,085 11,360 164,600
2026/06/10 11,375 11,495 11,205 11,335 179,000
2026/06/09 11,570 11,575 11,300 11,375 202,000
2026/06/08 11,480 11,525 11,140 11,435 189,600
2026/06/05 11,805 11,870 11,630 11,685 163,800
2026/06/04 11,720 11,860 11,585 11,740 151,400
2026/06/03 11,545 11,930 11,500 11,890 150,800
2026/06/02 11,415 11,630 11,280 11,520 155,200
2026/06/01 11,730 11,735 11,490 11,610 245,700
2026/05/29 11,590 11,860 11,445 11,785 248,200
2026/05/28 11,440 11,780 11,245 11,550 231,100
2026/05/27 11,490 11,565 11,265 11,440 164,600
2026/05/26 11,505 11,560 11,325 11,400 126,400
2026/05/25 11,560 11,645 11,380 11,465 144,500
2026/05/22 11,620 11,675 11,415 11,465 125,900
2026/05/21 11,450 11,620 11,425 11,515 125,600
2026/05/20 11,770 11,840 11,390 11,420 152,200
2026/05/19 11,660 11,860 11,660 11,770 186,400
2026/05/18 11,860 11,860 11,475 11,650 112,700
2026/05/15 11,750 11,975 11,720 11,975 136,400
2026/05/14 11,835 11,935 11,730 11,735 111,700
2026/05/13 11,840 12,010 11,730 11,835 162,000
2026/05/12 11,980 12,225 11,890 11,910 154,300
2026/05/11 11,980 12,130 11,835 11,880 170,400
2026/05/08 12,060 12,115 11,910 12,060 163,400
2026/05/07 12,305 12,455 12,090 12,120 320,500
2026/05/01 12,200 12,255 11,930 12,120 261,800
2026/04/30 12,090 12,160 11,535 11,955 379,900
2026/04/28 12,045 12,150 11,975 12,110 117,200
2026/04/27 12,000 12,135 11,930 11,960 117,300
2026/04/24 11,925 12,055 11,880 12,045 124,600
2026/04/23 11,970 12,085 11,840 11,990 141,500
2026/04/22 12,010 12,100 11,855 12,005 136,200
2026/04/21 12,115 12,185 12,005 12,100 136,100
2026/04/20 12,035 12,035 11,910 11,975 68,600
2026/04/17 12,100 12,190 11,930 11,955 94,200
2026/04/16 11,965 12,225 11,960 12,225 114,100
2026/04/15 12,140 12,195 11,860 11,970 154,300
2026/04/14 12,180 12,280 12,045 12,140 161,700
2026/04/13 12,260 12,280 12,075 12,105 80,600
2026/04/10 12,490 12,490 12,215 12,280 149,600
2026/04/09 12,250 12,290 12,015 12,250 159,000
2026/04/08 12,175 12,260 12,065 12,135 166,700
2026/04/07 12,050 12,070 11,845 11,875 95,900
2026/04/06 12,100 12,160 11,935 11,945 119,800
2026/04/03 12,230 12,310 12,125 12,205 101,200
2026/03/27 12,300 12,475 12,210 12,405 173,600
2026/03/26 12,450 12,500 12,125 12,330 131,100
2026/03/25 12,640 12,655 12,340 12,385 139,300
2026/03/24 12,170 12,370 12,055 12,340 203,100
2026/03/23 11,785 11,995 11,650 11,870 171,900
2026/03/19 12,070 12,270 12,060 12,085 172,300
2026/03/18 12,255 12,560 12,255 12,550 122,700
2026/03/17 12,160 12,320 12,045 12,150 132,900
2026/03/16 11,975 12,070 11,800 11,860 143,200
2026/03/13 11,890 12,095 11,850 11,975 143,600
2026/03/12 12,000 12,215 12,000 12,110 154,400
2026/03/11 12,275 12,400 12,215 12,255 135,000
2026/03/10 12,000 12,200 11,975 12,075 152,100
2026/03/09 12,415 12,415 11,430 11,640 214,600
2026/03/06 11,895 12,190 11,855 12,115 143,500
2026/03/05 12,520 12,555 12,090 12,195 172,300
2026/03/04 12,140 12,435 11,755 11,975 177,200
2026/03/03 12,760 13,000 12,385 12,440 186,000
2026/03/02 12,920 12,920 12,635 12,805 226,600
2026/02/27 12,770 13,045 12,665 13,005 300,900
2026/02/26 13,090 13,180 12,850 12,920 159,100
2026/02/25 12,885 13,010 12,760 12,965 166,800
2026/02/24 12,780 12,880 12,465 12,845 198,700
2026/02/20 12,700 12,820 12,540 12,755 247,600
2026/02/19 12,500 12,785 12,435 12,740 214,000
2026/02/18 12,160 12,380 12,150 12,335 133,800
2026/02/17 11,975 12,305 11,915 12,120 246,300
2026/02/16 11,730 12,065 11,600 11,975 320,900
2026/02/13 12,765 12,875 11,140 11,430 446,000
2026/02/12 13,000 13,205 12,935 12,955 190,800
2026/02/10 12,900 12,990 12,840 12,905 130,200
2026/02/09 12,830 12,895 12,660 12,845 138,400
2026/02/06 12,230 12,630 12,175 12,540 211,400
2026/02/05 12,365 12,505 12,305 12,305 297,800
2026/02/04 12,120 12,305 12,020 12,265 281,200
2026/02/03 11,670 12,105 11,615 12,105 416,900
2026/02/02 11,095 11,840 10,940 11,400 486,800
2026/01/30 11,285 11,305 10,955 11,160 357,500
2026/01/29 11,275 11,325 11,110 11,260 193,300
2026/01/28 11,570 11,570 11,185 11,245 220,600
2026/01/27 11,470 11,585 11,400 11,585 205,200
2026/01/26 11,690 11,690 11,455 11,540 195,400
2026/01/23 11,855 11,930 11,750 11,800 167,800
2026/01/22 11,770 11,860 11,725 11,730 181,700
2026/01/21 11,520 11,660 11,510 11,640 198,700
2026/01/20 11,780 11,845 11,600 11,685 193,200
2026/01/19 11,900 11,900 11,615 11,800 201,500
2026/01/16 11,750 12,010 11,700 11,920 287,400
2026/01/15 11,560 11,910 11,520 11,785 185,800
2026/01/14 11,460 11,600 11,425 11,530 128,700
2026/01/13 11,530 11,530 11,345 11,430 162,500
2026/01/09 11,115 11,240 11,035 11,230 153,400
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

このページの先頭へ