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 |
---|---|---|---|---|---|
2021/12/30 | 815 | 815 | 815 | 815 | 500 |
2021/12/29 | 813 | 814 | 813 | 814 | 900 |
2021/12/28 | 822 | 847 | 822 | 847 | 1,800 |
2021/12/27 | 820 | 820 | 807 | 818 | 800 |
2021/12/24 | 819 | 819 | 819 | 819 | 300 |
2021/12/23 | 810 | 820 | 791 | 820 | 2,700 |
2021/12/22 | 813 | 813 | 813 | 813 | 100 |
2021/12/21 | 822 | 825 | 810 | 810 | 1,400 |
2021/12/20 | 818 | 818 | 808 | 808 | 600 |
2021/12/17 | 816 | 816 | 802 | 804 | 500 |
2021/12/16 | 819 | 819 | 806 | 806 | 300 |
2021/12/15 | 815 | 815 | 805 | 805 | 800 |
2021/12/14 | 816 | 816 | 810 | 810 | 200 |
2021/12/13 | 819 | 825 | 816 | 825 | 1,900 |
2021/12/10 | 805 | 816 | 805 | 816 | 800 |
2021/12/09 | 825 | 825 | 815 | 815 | 300 |
2021/12/08 | 815 | 820 | 800 | 820 | 2,600 |
2021/12/07 | 800 | 814 | 800 | 814 | 200 |
2021/12/06 | 818 | 818 | 808 | 808 | 400 |
2021/12/03 | 814 | 815 | 799 | 815 | 400 |
2021/12/02 | 796 | 814 | 796 | 814 | 200 |
2021/12/01 | 798 | 798 | 796 | 796 | 500 |
2021/11/30 | 810 | 810 | 802 | 802 | 300 |
2021/11/26 | 815 | 815 | 811 | 811 | 200 |
2021/11/25 | 811 | 811 | 811 | 811 | 100 |
2021/11/24 | 816 | 816 | 811 | 811 | 200 |
2021/11/22 | 801 | 816 | 801 | 816 | 700 |
2021/11/19 | 815 | 815 | 815 | 815 | 100 |
2021/11/18 | 840 | 840 | 815 | 815 | 500 |
2021/11/17 | 825 | 825 | 825 | 825 | 100 |
2021/11/15 | 818 | 825 | 813 | 825 | 600 |
2021/11/11 | 818 | 823 | 818 | 818 | 600 |
2021/11/10 | 820 | 823 | 819 | 823 | 600 |
2021/11/09 | 840 | 855 | 820 | 820 | 2,000 |
2021/11/08 | 806 | 862 | 806 | 830 | 3,200 |
2021/11/05 | 828 | 828 | 818 | 818 | 500 |
2021/11/04 | 818 | 828 | 818 | 828 | 400 |
2021/11/02 | 812 | 819 | 811 | 819 | 700 |
2021/10/29 | 809 | 809 | 808 | 808 | 200 |
2021/10/28 | 814 | 814 | 812 | 812 | 400 |
2021/10/27 | 809 | 809 | 805 | 805 | 200 |
2021/10/26 | 803 | 808 | 803 | 808 | 200 |
2021/10/25 | 808 | 808 | 803 | 803 | 300 |
2021/10/22 | 810 | 810 | 809 | 809 | 300 |
2021/10/21 | 809 | 811 | 809 | 811 | 200 |
2021/10/20 | 815 | 817 | 815 | 816 | 800 |
2021/10/19 | 812 | 812 | 812 | 812 | 100 |
2021/10/18 | 812 | 812 | 807 | 807 | 1,100 |
2021/10/15 | 801 | 815 | 801 | 808 | 700 |
2021/10/14 | 802 | 806 | 802 | 802 | 300 |
2021/10/13 | 803 | 803 | 803 | 803 | 100 |
2021/10/12 | 803 | 817 | 803 | 817 | 400 |
2021/10/11 | 803 | 834 | 803 | 834 | 1,500 |
2021/10/08 | 815 | 815 | 801 | 802 | 400 |
2021/10/07 | 804 | 816 | 803 | 815 | 500 |
2021/10/06 | 802 | 802 | 802 | 802 | 300 |
2021/10/05 | 805 | 805 | 802 | 802 | 700 |
2021/10/04 | 810 | 810 | 810 | 810 | 1,700 |
2021/10/01 | 811 | 812 | 811 | 812 | 1,700 |
2021/09/30 | 816 | 816 | 812 | 812 | 300 |
2021/09/29 | 811 | 811 | 811 | 811 | 100 |
2021/09/28 | 820 | 821 | 820 | 820 | 600 |
2021/09/27 | 835 | 835 | 820 | 820 | 300 |
2021/09/24 | 804 | 823 | 804 | 823 | 1,300 |
2021/09/22 | 803 | 803 | 803 | 803 | 800 |
2021/09/21 | 821 | 821 | 815 | 815 | 400 |
2021/09/17 | 821 | 821 | 821 | 821 | 300 |
2021/09/16 | 821 | 836 | 821 | 836 | 500 |
2021/09/15 | 840 | 840 | 822 | 822 | 500 |
2021/09/14 | 840 | 840 | 840 | 840 | 100 |
2021/09/13 | 843 | 843 | 840 | 840 | 400 |
2021/09/10 | 834 | 834 | 819 | 833 | 500 |
2021/09/09 | 840 | 840 | 834 | 834 | 200 |
2021/09/08 | 829 | 839 | 829 | 839 | 1,000 |
2021/09/07 | 832 | 832 | 818 | 818 | 200 |
2021/09/06 | 839 | 839 | 832 | 832 | 800 |
2021/09/03 | 804 | 841 | 804 | 820 | 2,700 |
2021/09/02 | 819 | 819 | 804 | 804 | 400 |
2021/09/01 | 818 | 819 | 818 | 819 | 700 |
2021/08/31 | 817 | 817 | 817 | 817 | 200 |
2021/08/30 | 801 | 801 | 800 | 800 | 2,300 |
2021/08/26 | 802 | 802 | 802 | 802 | 200 |
2021/08/25 | 814 | 814 | 814 | 814 | 100 |
2021/08/24 | 812 | 812 | 812 | 812 | 200 |
2021/08/23 | 810 | 810 | 810 | 810 | 200 |
2021/08/20 | 808 | 808 | 808 | 808 | 100 |
2021/08/19 | 803 | 803 | 803 | 803 | 400 |
2021/08/18 | 808 | 818 | 803 | 803 | 600 |
2021/08/17 | 804 | 804 | 798 | 798 | 900 |
2021/08/16 | 817 | 817 | 803 | 803 | 1,500 |
2021/08/13 | 808 | 808 | 808 | 808 | 100 |
2021/08/12 | 790 | 806 | 788 | 806 | 2,500 |
2021/08/11 | 785 | 820 | 785 | 820 | 1,900 |
2021/08/10 | 785 | 785 | 785 | 785 | 200 |
2021/08/06 | 785 | 785 | 785 | 785 | 200 |
2021/08/05 | 789 | 789 | 788 | 788 | 200 |
2021/08/04 | 789 | 789 | 789 | 789 | 300 |
2021/08/03 | 801 | 801 | 801 | 801 | 200 |
2021/08/02 | 790 | 800 | 783 | 800 | 1,800 |
2021/07/30 | 790 | 790 | 790 | 790 | 2,300 |
2021/07/29 | 788 | 801 | 788 | 800 | 400 |
2021/07/28 | 802 | 802 | 802 | 802 | 100 |
2021/07/27 | 791 | 802 | 791 | 802 | 1,000 |
2021/07/26 | 802 | 804 | 795 | 795 | 300 |
2021/07/21 | 804 | 810 | 796 | 796 | 600 |
2021/07/20 | 795 | 795 | 795 | 795 | 100 |
2021/07/19 | 795 | 795 | 795 | 795 | 200 |
2021/07/16 | 793 | 808 | 793 | 808 | 200 |
2021/07/13 | 788 | 800 | 788 | 800 | 300 |
2021/07/12 | 800 | 800 | 800 | 800 | 300 |
2021/07/09 | 800 | 800 | 800 | 800 | 200 |
2021/07/08 | 795 | 795 | 795 | 795 | 500 |
2021/07/07 | 795 | 795 | 793 | 793 | 200 |
2021/07/06 | 792 | 792 | 792 | 792 | 200 |
2021/07/05 | 793 | 793 | 793 | 793 | 400 |
2021/07/02 | 804 | 804 | 804 | 804 | 300 |
2021/07/01 | 797 | 804 | 797 | 804 | 300 |
2021/06/30 | 809 | 809 | 790 | 798 | 2,400 |
2021/06/29 | 822 | 824 | 822 | 824 | 500 |
2021/06/28 | 804 | 817 | 804 | 817 | 200 |
2021/06/25 | 819 | 819 | 819 | 819 | 100 |
2021/06/24 | 803 | 803 | 802 | 802 | 200 |
2021/06/23 | 800 | 815 | 800 | 809 | 500 |
2021/06/22 | 794 | 814 | 793 | 814 | 500 |
2021/06/21 | 792 | 807 | 792 | 794 | 1,100 |
2021/06/18 | 827 | 827 | 814 | 814 | 200 |
2021/06/17 | 826 | 827 | 826 | 827 | 200 |
2021/06/16 | 817 | 826 | 817 | 826 | 700 |
2021/06/15 | 817 | 832 | 811 | 832 | 1,400 |
2021/06/14 | 816 | 850 | 816 | 832 | 2,900 |
2021/06/11 | 798 | 832 | 798 | 832 | 300 |
2021/06/10 | 780 | 792 | 780 | 792 | 500 |
2021/06/09 | 776 | 785 | 776 | 784 | 600 |
2021/06/08 | 788 | 788 | 775 | 775 | 300 |
2021/06/07 | 765 | 765 | 765 | 765 | 100 |
2021/06/04 | 783 | 789 | 759 | 759 | 3,500 |
2021/06/03 | 780 | 792 | 780 | 792 | 500 |
2021/06/02 | 792 | 792 | 790 | 790 | 300 |
2021/06/01 | 792 | 792 | 777 | 790 | 600 |
2021/05/31 | 793 | 793 | 778 | 778 | 1,000 |
2021/05/28 | 796 | 797 | 796 | 797 | 200 |
2021/05/27 | 796 | 796 | 796 | 796 | 100 |
2021/05/26 | 803 | 803 | 793 | 803 | 700 |
2021/05/25 | 797 | 818 | 797 | 818 | 600 |
2021/05/20 | 803 | 803 | 797 | 797 | 500 |
2021/05/19 | 796 | 803 | 796 | 798 | 700 |
2021/05/18 | 811 | 811 | 811 | 811 | 100 |
2021/05/17 | 802 | 817 | 802 | 817 | 600 |
2021/05/14 | 800 | 817 | 800 | 817 | 500 |
2021/05/13 | 793 | 823 | 793 | 814 | 1,200 |
2021/05/12 | 797 | 797 | 797 | 797 | 200 |
2021/05/11 | 791 | 797 | 791 | 797 | 800 |
2021/05/10 | 816 | 817 | 816 | 817 | 500 |
2021/05/07 | 810 | 814 | 810 | 814 | 500 |
2021/05/06 | 803 | 811 | 803 | 811 | 900 |
2021/04/30 | 812 | 812 | 805 | 810 | 500 |
2021/04/28 | 813 | 813 | 801 | 801 | 700 |
2021/04/27 | 816 | 817 | 800 | 813 | 1,700 |
2021/04/26 | 837 | 837 | 816 | 816 | 600 |
2021/04/23 | 822 | 822 | 816 | 816 | 1,100 |
2021/04/22 | 823 | 823 | 821 | 822 | 700 |
2021/04/21 | 843 | 843 | 821 | 821 | 1,400 |
2021/04/20 | 839 | 846 | 839 | 846 | 500 |
2021/04/19 | 845 | 845 | 845 | 845 | 100 |
2021/04/16 | 845 | 847 | 845 | 847 | 300 |
2021/04/15 | 840 | 840 | 839 | 840 | 1,400 |
2021/04/14 | 840 | 840 | 840 | 840 | 200 |
2021/04/13 | 840 | 841 | 840 | 840 | 500 |
2021/04/12 | 848 | 848 | 840 | 841 | 900 |
2021/04/09 | 840 | 847 | 840 | 847 | 1,000 |
2021/04/08 | 846 | 846 | 840 | 840 | 800 |
2021/04/07 | 850 | 850 | 849 | 849 | 200 |
2021/04/06 | 844 | 850 | 840 | 850 | 1,100 |
2021/04/05 | 857 | 857 | 841 | 845 | 2,100 |
2021/04/02 | 848 | 857 | 848 | 857 | 300 |
2021/04/01 | 845 | 848 | 845 | 845 | 900 |
2021/03/31 | 848 | 869 | 848 | 858 | 1,100 |
2021/03/30 | 842 | 850 | 842 | 850 | 1,200 |
2021/03/29 | 865 | 865 | 850 | 850 | 3,200 |
2021/03/26 | 849 | 859 | 842 | 850 | 3,800 |
2021/03/25 | 838 | 850 | 832 | 836 | 9,700 |
2021/03/24 | 875 | 880 | 852 | 852 | 8,700 |
2021/03/23 | 895 | 905 | 867 | 872 | 17,300 |
2021/03/22 | 1,145 | 1,145 | 889 | 889 | 184,500 |
2021/03/19 | 1,038 | 1,038 | 1,038 | 1,038 | 13,100 |
2021/03/18 | 888 | 888 | 866 | 888 | 38,100 |
2021/03/17 | 768 | 768 | 738 | 738 | 600 |
2021/03/16 | 742 | 742 | 738 | 738 | 200 |
2021/03/15 | 740 | 746 | 740 | 743 | 300 |
2021/03/10 | 763 | 763 | 747 | 747 | 300 |
2021/03/08 | 735 | 735 | 735 | 735 | 500 |
2021/03/05 | 735 | 735 | 730 | 735 | 1,500 |
2021/03/04 | 750 | 750 | 750 | 750 | 1,200 |
2021/03/03 | 752 | 752 | 750 | 750 | 600 |
2021/03/02 | 758 | 769 | 753 | 759 | 2,600 |
2021/03/01 | 753 | 758 | 735 | 758 | 800 |
2021/02/26 | 731 | 731 | 731 | 731 | 1,000 |
2021/02/25 | 746 | 754 | 735 | 735 | 2,300 |
2021/02/24 | 741 | 746 | 741 | 746 | 400 |
2021/02/22 | 774 | 774 | 770 | 770 | 600 |
2021/02/19 | 760 | 769 | 753 | 753 | 900 |
2021/02/18 | 749 | 792 | 749 | 751 | 3,100 |
2021/02/17 | 739 | 740 | 739 | 740 | 700 |
2021/02/16 | 730 | 745 | 730 | 740 | 800 |
2021/02/15 | 732 | 735 | 717 | 735 | 1,900 |
2021/02/12 | 747 | 747 | 733 | 733 | 1,100 |
2021/02/10 | 735 | 749 | 735 | 749 | 300 |
2021/02/09 | 725 | 725 | 725 | 725 | 100 |
2021/02/08 | 718 | 729 | 718 | 729 | 700 |
2021/02/05 | 717 | 721 | 717 | 721 | 300 |
2021/02/04 | 732 | 732 | 732 | 732 | 100 |
2021/02/03 | 715 | 730 | 715 | 730 | 1,300 |
2021/02/02 | 725 | 725 | 719 | 719 | 300 |
2021/02/01 | 729 | 729 | 729 | 729 | 100 |
2021/01/29 | 720 | 720 | 720 | 720 | 800 |
2021/01/28 | 720 | 720 | 720 | 720 | 100 |
2021/01/26 | 727 | 735 | 725 | 735 | 1,600 |
2021/01/25 | 727 | 727 | 727 | 727 | 200 |
2021/01/22 | 730 | 730 | 725 | 725 | 1,700 |
2021/01/19 | 725 | 725 | 725 | 725 | 100 |
2021/01/18 | 725 | 725 | 725 | 725 | 100 |
2021/01/15 | 721 | 725 | 721 | 725 | 300 |
2021/01/14 | 735 | 745 | 732 | 732 | 600 |
2021/01/13 | 722 | 744 | 722 | 744 | 400 |
2021/01/12 | 736 | 736 | 720 | 723 | 1,600 |
2021/01/08 | 727 | 742 | 727 | 736 | 500 |
2021/01/06 | 725 | 725 | 725 | 725 | 200 |
2021/01/05 | 743 | 747 | 742 | 747 | 900 |
2021/01/04 | 747 | 747 | 728 | 744 | 400 |