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
2020/12/30 724 725 721 721 1,300
2020/12/29 705 709 705 709 700
2020/12/28 723 723 705 707 3,000
2020/12/25 721 722 721 722 1,000
2020/12/24 750 750 750 750 600
2020/12/23 750 750 750 750 700
2020/12/22 735 754 729 750 3,300
2020/12/21 731 738 730 735 3,700
2020/12/18 730 738 730 731 2,400
2020/12/17 730 730 730 730 2,100
2020/12/16 738 738 715 730 700
2020/12/15 742 742 734 741 1,700
2020/12/14 744 744 739 742 900
2020/12/11 746 746 731 744 2,300
2020/12/10 752 764 746 746 500
2020/12/09 759 765 752 752 1,400
2020/12/08 745 755 745 755 1,900
2020/12/07 736 736 736 736 1,200
2020/12/04 736 736 736 736 100
2020/12/03 740 740 735 735 900
2020/12/02 755 755 740 740 2,000
2020/12/01 750 755 749 755 900
2020/11/30 750 750 750 750 900
2020/11/27 730 740 730 740 900
2020/11/26 710 735 710 730 3,700
2020/11/25 722 722 710 710 1,200
2020/11/24 722 723 721 721 1,600
2020/11/20 723 723 722 722 800
2020/11/19 713 723 713 723 1,800
2020/11/18 733 740 703 713 3,700
2020/11/17 740 740 711 733 1,700
2020/11/16 731 749 731 740 1,800
2020/11/13 739 739 731 731 300
2020/11/12 731 739 726 739 1,300
2020/11/11 725 740 725 740 2,000
2020/11/10 750 750 716 730 1,300
2020/11/09 753 753 750 750 400
2020/11/06 751 753 751 753 200
2020/11/05 745 749 745 749 200
2020/11/04 751 751 745 745 600
2020/11/02 756 756 739 751 1,000
2020/10/30 745 755 742 755 600
2020/10/29 732 751 732 745 1,300
2020/10/28 748 748 732 732 600
2020/10/27 754 754 739 740 1,000
2020/10/26 759 759 754 754 300
2020/10/23 745 755 745 754 500
2020/10/22 754 759 745 745 900
2020/10/20 750 750 739 739 1,500
2020/10/19 741 741 741 741 200
2020/10/16 744 750 741 741 2,700
2020/10/15 760 760 744 744 1,900
2020/10/14 751 760 751 760 600
2020/10/13 759 759 759 759 100
2020/10/12 774 774 759 759 200
2020/10/09 775 775 775 775 400
2020/10/08 764 780 764 779 1,600
2020/10/07 755 765 755 764 900
2020/10/06 764 764 755 755 1,500
2020/10/05 757 780 757 764 900
2020/10/02 768 771 756 756 2,100
2020/09/30 744 755 726 755 1,400
2020/09/29 759 769 754 769 600
2020/09/25 775 775 767 767 2,900
2020/09/24 803 803 760 776 2,000
2020/09/23 818 818 776 804 3,700
2020/09/18 779 803 779 803 3,100
2020/09/17 782 799 782 799 700
2020/09/16 796 800 785 785 3,400
2020/09/14 800 800 784 795 3,700
2020/09/11 773 810 773 799 3,000
2020/09/10 764 815 756 769 8,200
2020/09/09 751 778 744 760 6,800
2020/09/08 764 764 745 751 7,000
2020/09/07 775 775 751 764 4,400
2020/09/04 775 775 755 775 4,300
2020/09/03 786 797 775 775 5,700
2020/09/02 800 800 772 782 7,800
2020/09/01 785 828 766 798 22,500
2020/08/31 829 829 772 783 44,400
2020/08/28 920 925 830 831 75,800
2020/08/27 973 1,380 930 980 438,900
2020/08/26 898 898 898 898 4,000
2020/08/25 748 748 748 748 2,900
2020/08/24 648 648 648 648 100
2020/08/20 641 655 638 655 1,200
2020/08/19 640 640 640 640 100
2020/08/18 642 650 642 650 400
2020/08/17 649 649 638 638 900
2020/08/12 639 649 639 649 400
2020/08/11 640 649 640 649 900
2020/08/07 640 643 640 640 600
2020/08/06 645 645 641 641 700
2020/08/05 642 642 642 642 100
2020/08/04 648 648 648 648 200
2020/08/03 640 640 639 639 1,600
2020/07/31 646 646 642 642 1,200
2020/07/30 655 655 645 645 1,000
2020/07/28 656 660 656 660 300
2020/07/27 677 684 655 655 1,300
2020/07/21 647 657 647 657 600
2020/07/20 646 655 645 649 600
2020/07/17 670 670 646 650 1,000
2020/07/16 661 661 650 650 900
2020/07/15 660 660 660 660 100
2020/07/14 644 650 644 650 300
2020/07/13 655 670 655 670 1,400
2020/07/10 669 700 640 640 7,100
2020/07/09 664 664 664 664 100
2020/07/08 645 650 645 645 500
2020/07/06 640 645 640 645 1,100
2020/07/03 645 645 635 642 400
2020/07/02 650 650 650 650 300
2020/07/01 670 670 648 650 800
2020/06/30 671 671 671 671 300
2020/06/29 679 679 679 679 100
2020/06/26 675 689 675 689 400
2020/06/25 681 681 675 675 800
2020/06/24 685 685 685 685 200
2020/06/23 700 700 679 685 1,400
2020/06/22 705 720 701 704 1,700
2020/06/15 741 741 735 735 300
2020/06/12 688 742 673 742 1,500
2020/06/11 730 731 730 731 1,400
2020/06/10 700 715 700 714 1,400
2020/06/09 688 705 688 700 1,100
2020/06/08 690 690 681 681 300
2020/06/05 655 669 655 669 600
2020/06/04 661 661 655 655 200
2020/06/03 664 665 649 665 2,400
2020/06/02 671 671 663 663 1,400
2020/05/29 665 671 665 671 400
2020/05/28 688 699 678 699 700
2020/05/27 695 695 680 680 400
2020/05/26 699 699 697 697 500
2020/05/25 680 685 679 679 1,000
2020/05/22 674 685 674 685 900
2020/05/21 661 671 661 671 300
2020/05/20 665 665 660 660 200
2020/05/19 680 680 665 665 3,800
2020/05/18 725 725 725 725 100
2020/05/14 730 730 730 730 200
2020/05/12 698 720 698 720 1,900
2020/05/11 639 688 630 688 11,600
2020/05/08 585 588 582 588 300
2020/05/07 590 600 590 600 700
2020/05/01 600 600 590 590 500
2020/04/30 600 600 600 600 1,300
2020/04/28 560 617 560 617 200
2020/04/24 569 569 569 569 100
2020/04/23 564 566 564 564 500
2020/04/22 572 580 563 563 800
2020/04/21 562 573 562 573 800
2020/04/20 580 595 560 560 700
2020/04/16 550 564 550 564 700
2020/04/15 535 538 535 538 1,000
2020/04/14 525 535 525 535 400
2020/04/13 526 526 525 525 400
2020/04/10 524 524 524 524 900
2020/04/09 516 516 514 514 300
2020/04/08 506 520 506 520 1,300
2020/04/07 496 498 488 498 1,500
2020/04/06 470 526 470 488 2,600
2020/04/03 544 544 474 474 9,600
2020/04/02 574 574 574 574 400
2020/03/31 560 560 560 560 100
2020/03/30 555 560 550 560 900
2020/03/27 570 570 570 570 100
2020/03/26 560 565 560 565 400
2020/03/25 543 560 539 560 1,800
2020/03/18 555 555 537 537 800
2020/03/17 525 545 515 545 1,300
2020/03/16 580 580 531 539 4,000
2020/03/13 640 640 576 586 6,400
2020/03/12 651 651 641 641 800
2020/03/11 675 675 671 671 300
2020/03/10 650 676 650 675 1,700
2020/03/09 704 704 670 670 1,600
2020/03/05 732 747 732 740 37,700
2020/03/04 701 720 701 720 800
2020/03/03 782 782 731 731 900
2020/03/02 701 766 701 737 40,200
2020/02/28 815 815 738 738 1,600
2020/02/27 825 826 818 820 500
2020/02/20 950 950 950 950 100
2020/02/18 896 896 890 890 1,200
2020/02/17 907 907 892 906 900
2020/02/13 953 953 952 952 200
2020/02/12 965 974 960 960 500
2020/02/07 955 965 955 965 1,100
2020/02/06 989 990 967 970 900
2020/02/05 981 981 969 969 200
2020/02/04 992 992 978 982 400
2020/02/03 974 980 962 962 500
2020/01/31 950 950 940 940 300
2020/01/29 961 961 961 961 100
2020/01/27 998 1,000 997 997 12,700
2020/01/24 1,000 1,000 1,000 1,000 200
2020/01/23 1,002 1,010 1,002 1,006 500
2020/01/22 991 1,000 990 1,000 600
2020/01/20 990 1,010 975 1,010 1,500
2020/01/17 1,000 1,010 985 1,010 300
2020/01/14 1,012 1,012 1,011 1,011 300
2020/01/10 1,035 1,071 1,012 1,014 1,700
2020/01/09 979 1,010 979 1,009 2,600
2020/01/08 984 984 923 974 4,900
2020/01/07 1,007 1,007 999 999 2,500
2020/01/06 967 998 965 998 2,300

このページの先頭へ