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

大和重工(5610)の株価時系列情報

大和重工(5610)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
2018/12/28 730 755 730 745 2,900
2018/12/27 736 762 732 732 7,100
2018/12/26 773 774 731 731 9,000
2018/12/25 796 815 773 773 8,400
2018/12/21 904 916 895 916 1,600
2018/12/20 924 936 907 936 1,700
2018/12/19 908 968 908 924 600
2018/12/18 940 940 909 909 1,300
2018/12/17 955 969 955 968 400
2018/12/14 972 972 970 970 1,100
2018/12/13 973 973 955 972 2,400
2018/12/12 982 1,004 981 985 800
2018/12/11 1,010 1,010 982 982 300
2018/12/10 1,002 1,021 1,002 1,015 400
2018/12/07 1,000 1,029 1,000 1,019 1,300
2018/12/06 1,005 1,029 1,002 1,020 1,400
2018/12/05 1,013 1,015 1,005 1,005 1,100
2018/12/04 1,070 1,070 1,042 1,042 2,500
2018/12/03 1,070 1,070 1,070 1,070 300
2018/11/30 1,075 1,114 1,070 1,085 4,300
2018/11/29 1,016 1,122 1,016 1,070 16,700
2018/11/28 998 1,047 998 1,046 2,200
2018/11/27 996 999 995 998 2,000
2018/11/26 995 999 995 998 900
2018/11/21 985 995 985 995 300
2018/11/20 989 989 975 975 300
2018/11/19 981 998 978 998 3,000
2018/11/16 1,000 1,000 959 982 15,700
2018/11/15 1,022 1,048 1,022 1,048 600
2018/11/14 1,092 1,092 1,062 1,062 400
2018/11/12 1,093 1,095 1,064 1,093 700
2018/11/08 1,094 1,094 1,065 1,093 1,100
2018/11/07 1,088 1,088 1,064 1,085 400
2018/11/06 1,062 1,088 1,062 1,064 600
2018/11/05 1,065 1,092 1,065 1,092 400
2018/11/02 1,071 1,071 1,039 1,070 800
2018/11/01 1,049 1,070 1,049 1,070 400
2018/10/31 1,069 1,069 1,069 1,069 100
2018/10/30 1,028 1,070 1,028 1,070 600
2018/10/29 1,051 1,061 1,051 1,059 1,600
2018/10/26 1,088 1,091 1,051 1,051 1,200
2018/10/25 1,101 1,130 1,078 1,078 3,000
2018/10/24 1,117 1,144 1,117 1,144 200
2018/10/23 1,126 1,139 1,126 1,139 400
2018/10/22 1,121 1,128 1,121 1,121 300
2018/10/18 1,130 1,143 1,130 1,143 200
2018/10/17 1,155 1,155 1,155 1,155 100
2018/10/16 1,122 1,152 1,122 1,127 1,100
2018/10/15 1,164 1,164 1,164 1,164 100
2018/10/12 1,117 1,144 1,104 1,144 900
2018/10/11 1,105 1,117 1,103 1,104 1,100
2018/10/10 1,151 1,151 1,121 1,135 300
2018/10/05 1,142 1,163 1,141 1,142 1,700
2018/10/04 1,142 1,152 1,142 1,152 800
2018/10/03 1,149 1,167 1,145 1,167 1,600
2018/10/02 1,169 1,169 1,151 1,168 900
2018/10/01 1,145 1,154 1,141 1,141 400
2018/09/28 1,146 1,146 1,145 1,145 200
2018/09/27 1,152 1,176 1,150 1,176 400
2018/09/26 1,189 1,189 1,189 1,189 100
2018/09/25 1,171 1,184 1,158 1,180 2,200
2018/09/21 1,178 1,178 1,160 1,177 1,000
2018/09/20 1,167 1,182 1,161 1,164 2,300
2018/09/19 1,150 1,159 1,120 1,158 1,100
2018/09/18 1,115 1,145 1,109 1,145 1,400
2018/09/14 1,115 1,126 1,111 1,119 600
2018/09/13 1,110 1,119 1,104 1,119 1,800
2018/09/12 1,111 1,115 1,111 1,115 600
2018/09/11 1,123 1,125 1,120 1,125 500
2018/09/10 1,130 1,150 1,121 1,135 700
2018/09/07 1,113 1,131 1,113 1,130 800
2018/09/06 1,131 1,160 1,129 1,131 1,000
2018/09/05 1,126 1,164 1,125 1,160 800
2018/09/04 1,163 1,169 1,140 1,150 900
2018/09/03 1,150 1,166 1,141 1,141 1,400
2018/08/31 1,145 1,175 1,145 1,175 200
2018/08/30 1,165 1,170 1,161 1,170 400
2018/08/29 1,183 1,183 1,154 1,154 1,100
2018/08/28 1,178 1,190 1,130 1,181 2,100
2018/08/27 1,103 1,199 1,103 1,150 3,000
2018/08/24 1,138 1,138 1,119 1,119 4,100
2018/08/23 1,148 1,148 1,122 1,122 400
2018/08/22 1,130 1,130 1,120 1,121 1,500
2018/08/21 1,123 1,137 1,123 1,137 200
2018/08/20 1,126 1,130 1,126 1,130 200
2018/08/17 1,120 1,122 1,119 1,121 2,000
2018/08/16 1,152 1,152 1,131 1,131 1,200
2018/08/15 1,160 1,160 1,151 1,154 1,600
2018/08/14 1,173 1,189 1,166 1,170 2,200
2018/08/13 1,173 1,188 1,173 1,174 2,000
2018/08/10 1,180 1,181 1,170 1,172 1,400
2018/08/09 1,173 1,173 1,171 1,171 200
2018/08/08 1,170 1,197 1,170 1,181 2,300
2018/08/07 1,190 1,190 1,170 1,170 900
2018/08/06 1,200 1,200 1,183 1,183 1,200
2018/08/03 1,183 1,200 1,183 1,200 600
2018/08/02 1,209 1,209 1,187 1,187 1,700
2018/08/01 1,186 1,199 1,186 1,199 700
2018/07/31 1,194 1,199 1,178 1,199 1,700
2018/07/30 1,189 1,219 1,189 1,219 200
2018/07/27 1,186 1,189 1,186 1,189 1,300
2018/07/26 1,190 1,219 1,182 1,207 2,500
2018/07/25 1,207 1,220 1,183 1,183 2,100
2018/07/24 1,200 1,200 1,170 1,181 2,300
2018/07/23 1,202 1,230 1,200 1,200 2,700
2018/07/20 1,209 1,239 1,205 1,205 900
2018/07/19 1,230 1,239 1,230 1,239 600
2018/07/18 1,179 1,230 1,179 1,230 1,800
2018/07/17 1,151 1,179 1,151 1,179 900
2018/07/13 1,151 1,179 1,151 1,175 1,500
2018/07/12 1,154 1,190 1,151 1,160 1,900
2018/07/11 1,151 1,180 1,151 1,179 700
2018/07/10 1,143 1,196 1,136 1,164 4,700
2018/07/09 1,136 1,162 1,136 1,140 1,100
2018/07/06 1,131 1,149 1,131 1,131 1,900
2018/07/05 1,164 1,166 1,130 1,130 2,000
2018/07/04 1,193 1,199 1,133 1,168 7,300
2018/07/03 1,215 1,244 1,215 1,241 1,600
2018/07/02 1,185 1,232 1,185 1,185 3,000
2018/06/29 1,186 1,210 1,186 1,210 1,100
2018/06/28 1,211 1,229 1,185 1,185 2,400
2018/06/27 1,280 1,280 1,205 1,205 4,800
2018/06/27 1 -> 0.10 分割
2018/06/26 130 133 128 129 63,000
2018/06/25 130 132 128 130 48,000
2018/06/22 134 134 132 132 25,000
2018/06/21 131 135 130 134 59,000
2018/06/20 136 136 129 132 144,000
2018/06/19 137 140 134 134 90,000
2018/06/18 146 147 132 136 292,000
2018/06/15 150 150 147 149 12,000
2018/06/14 149 150 149 150 9,000
2018/06/13 153 153 148 150 38,000
2018/06/12 148 159 148 153 262,000
2018/06/11 149 149 146 146 53,000
2018/06/08 154 155 149 151 174,000
2018/06/07 157 157 145 155 626,000
2018/06/06 130 178 130 169 2,441,000
2018/06/05 132 132 130 131 17,000
2018/06/04 131 133 131 133 20,000
2018/06/01 132 135 131 132 74,000
2018/05/31 141 141 135 136 21,000
2018/05/30 139 139 137 138 23,000
2018/05/29 145 145 140 140 63,000
2018/05/28 146 147 146 146 23,000
2018/05/25 149 149 146 146 36,000
2018/05/24 150 151 150 151 6,000
2018/05/23 151 153 151 152 13,000
2018/05/22 154 154 150 152 17,000
2018/05/21 146 154 145 154 60,000
2018/05/18 149 150 148 148 15,000
2018/05/17 153 156 150 150 28,000
2018/05/16 156 156 153 153 14,000
2018/05/15 159 159 156 159 7,000
2018/05/14 157 160 156 160 18,000
2018/05/11 160 160 157 157 21,000
2018/05/10 161 161 161 161 2,000
2018/05/09 160 162 159 159 18,000
2018/05/08 163 163 160 161 15,000
2018/05/07 160 162 160 162 8,000
2018/05/02 161 162 160 160 6,000
2018/05/01 161 162 161 161 4,000
2018/04/27 163 165 161 161 9,000
2018/04/26 164 164 164 164 10,000
2018/04/25 162 164 162 164 7,000
2018/04/24 160 163 160 163 18,000
2018/04/23 159 161 159 160 14,000
2018/04/20 156 159 156 159 15,000
2018/04/19 157 157 157 157 3,000
2018/04/18 154 157 153 157 38,000
2018/04/17 159 161 152 154 63,000
2018/04/16 164 165 159 160 40,000
2018/04/13 163 163 161 163 17,000
2018/04/12 166 168 160 161 62,000
2018/04/11 165 174 165 167 119,000
2018/04/10 163 166 161 166 35,000
2018/04/09 158 163 158 163 15,000
2018/04/06 163 163 158 160 46,000
2018/04/05 158 163 157 163 37,000
2018/04/04 158 159 156 157 33,000
2018/04/03 162 162 156 156 42,000
2018/04/02 163 163 162 162 11,000
2018/03/30 163 164 161 164 15,000
2018/03/29 158 163 156 163 52,000
2018/03/28 157 160 152 157 37,000
2018/03/27 160 160 157 158 18,000
2018/03/26 154 157 153 157 52,000
2018/03/23 159 159 151 159 33,000
2018/03/22 163 164 161 163 25,000
2018/03/20 161 164 161 164 18,000
2018/03/19 166 168 160 163 87,000
2018/03/16 167 170 166 168 17,000
2018/03/15 168 170 166 168 58,000
2018/03/14 168 172 168 170 40,000
2018/03/13 166 175 166 168 159,000
2018/03/12 165 165 164 165 17,000
2018/03/09 165 168 162 163 70,000
2018/03/08 165 166 163 164 28,000
2018/03/07 163 165 163 164 42,000
2018/03/06 164 165 162 165 66,000
2018/03/05 164 164 160 160 55,000
2018/03/02 168 168 164 164 93,000
2018/03/01 176 176 170 172 122,000
2018/02/28 170 184 170 177 198,000
2018/02/27 180 186 169 171 145,000
2018/02/26 177 185 174 178 245,000
2018/02/23 174 181 173 176 250,000
2018/02/22 161 170 160 169 202,000
2018/02/21 160 162 159 160 25,000
2018/02/20 162 163 156 159 107,000
2018/02/19 161 170 159 162 160,000
2018/02/16 149 153 149 152 55,000
2018/02/15 151 152 148 148 45,000
2018/02/14 155 155 147 150 59,000
2018/02/13 165 165 154 155 28,000
2018/02/09 156 162 156 161 39,000
2018/02/08 169 169 166 168 23,000
2018/02/07 170 170 165 165 55,000
2018/02/06 175 175 156 161 143,000
2018/02/05 187 187 181 182 121,000
2018/02/02 196 197 193 194 43,000
2018/02/01 196 204 196 198 108,000
2018/01/31 196 200 193 194 102,000
2018/01/30 195 202 193 199 293,000
2018/01/29 185 200 185 194 526,000
2018/01/26 188 189 186 187 58,000
2018/01/25 189 189 187 188 80,000
2018/01/24 190 190 187 189 83,000
2018/01/23 192 192 185 188 156,000
2018/01/22 189 192 189 191 64,000
2018/01/19 191 194 188 189 100,000
2018/01/18 186 194 186 193 280,000
2018/01/17 186 191 185 185 104,000
2018/01/16 193 193 186 186 90,000
2018/01/15 188 191 187 189 87,000
2018/01/12 185 190 184 186 94,000
2018/01/11 191 191 185 185 293,000
2018/01/10 193 196 188 192 418,000
2018/01/09 184 213 182 196 2,808,000
2018/01/05 175 185 175 183 284,000
2018/01/04 173 178 173 174 59,000

このページの先頭へ