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 |