大同工業(6373)の株価時系列情報
大同工業(6373)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 |
---|---|---|---|---|---|
2024/04/25 | 765 | 765 | 751 | 753 | 12,500 |
2024/04/24 | 764 | 766 | 757 | 766 | 10,400 |
2024/04/23 | 758 | 768 | 754 | 756 | 4,500 |
2024/04/22 | 746 | 761 | 746 | 761 | 15,000 |
2024/04/19 | 764 | 764 | 747 | 752 | 18,800 |
2024/04/18 | 754 | 765 | 754 | 765 | 14,300 |
2024/04/17 | 772 | 772 | 753 | 754 | 34,300 |
2024/04/16 | 771 | 796 | 770 | 770 | 32,200 |
2024/04/15 | 778 | 780 | 766 | 775 | 12,600 |
2024/04/12 | 783 | 783 | 775 | 779 | 7,700 |
2024/04/11 | 779 | 783 | 774 | 781 | 11,600 |
2024/04/10 | 783 | 783 | 774 | 782 | 16,600 |
2024/04/09 | 775 | 783 | 771 | 783 | 19,500 |
2024/04/08 | 772 | 776 | 764 | 772 | 28,100 |
2024/04/05 | 771 | 771 | 763 | 764 | 13,100 |
2024/04/04 | 772 | 775 | 768 | 775 | 12,100 |
2024/04/03 | 767 | 772 | 757 | 767 | 26,500 |
2024/04/02 | 776 | 776 | 766 | 770 | 8,900 |
2024/04/01 | 790 | 791 | 765 | 770 | 17,200 |
2024/03/29 | 768 | 789 | 768 | 786 | 21,100 |
2024/03/28 | 772 | 788 | 760 | 762 | 43,000 |
2024/03/27 | 796 | 807 | 795 | 805 | 53,500 |
2024/03/26 | 804 | 804 | 781 | 799 | 47,100 |
2024/03/25 | 793 | 805 | 790 | 801 | 57,900 |
2024/03/22 | 782 | 793 | 781 | 793 | 26,200 |
2024/03/21 | 775 | 782 | 772 | 782 | 47,900 |
2024/03/19 | 772 | 774 | 767 | 774 | 19,200 |
2024/03/18 | 769 | 773 | 766 | 773 | 41,200 |
2024/03/15 | 769 | 769 | 764 | 769 | 13,500 |
2024/03/14 | 761 | 769 | 754 | 768 | 34,100 |
2024/03/13 | 757 | 761 | 752 | 761 | 14,700 |
2024/03/12 | 754 | 757 | 748 | 757 | 15,300 |
2024/03/11 | 756 | 762 | 748 | 754 | 20,900 |
2024/03/08 | 756 | 761 | 754 | 759 | 16,100 |
2024/03/07 | 756 | 761 | 754 | 760 | 11,100 |
2024/03/06 | 758 | 760 | 750 | 757 | 13,500 |
2024/03/05 | 751 | 759 | 751 | 758 | 7,600 |
2024/03/04 | 755 | 755 | 746 | 751 | 15,300 |
2024/03/01 | 755 | 755 | 749 | 751 | 7,700 |
2024/02/29 | 754 | 754 | 749 | 749 | 5,200 |
2024/02/28 | 748 | 755 | 748 | 750 | 12,500 |
2024/02/27 | 751 | 753 | 748 | 748 | 8,500 |
2024/02/26 | 755 | 758 | 747 | 752 | 12,200 |
2024/02/22 | 750 | 752 | 746 | 752 | 8,000 |
2024/02/21 | 746 | 749 | 743 | 743 | 6,300 |
2024/02/20 | 754 | 755 | 746 | 746 | 5,800 |
2024/02/19 | 743 | 753 | 738 | 753 | 9,500 |
2024/02/16 | 737 | 750 | 737 | 747 | 24,800 |
2024/02/15 | 740 | 744 | 733 | 738 | 24,800 |
2024/02/14 | 745 | 745 | 737 | 739 | 24,300 |
2024/02/13 | 744 | 749 | 742 | 749 | 11,800 |
2024/02/09 | 753 | 753 | 741 | 741 | 15,700 |
2024/02/08 | 747 | 760 | 743 | 754 | 19,000 |
2024/02/07 | 751 | 755 | 747 | 751 | 14,600 |
2024/02/06 | 762 | 762 | 752 | 752 | 10,200 |
2024/02/05 | 755 | 765 | 754 | 761 | 34,700 |
2024/02/02 | 753 | 756 | 739 | 755 | 20,700 |
2024/02/01 | 757 | 757 | 747 | 749 | 30,400 |
2024/01/31 | 739 | 752 | 739 | 747 | 26,200 |
2024/01/30 | 754 | 758 | 731 | 731 | 106,100 |
2024/01/29 | 751 | 754 | 750 | 753 | 6,000 |
2024/01/26 | 752 | 752 | 748 | 748 | 11,900 |
2024/01/25 | 754 | 757 | 752 | 752 | 23,800 |
2024/01/24 | 753 | 754 | 750 | 753 | 15,600 |
2024/01/23 | 748 | 758 | 746 | 748 | 15,300 |
2024/01/22 | 744 | 752 | 743 | 748 | 20,000 |
2024/01/19 | 736 | 744 | 736 | 739 | 16,000 |
2024/01/18 | 736 | 742 | 735 | 735 | 13,400 |
2024/01/17 | 744 | 747 | 735 | 735 | 12,200 |
2024/01/16 | 752 | 752 | 740 | 741 | 14,600 |
2024/01/15 | 753 | 753 | 740 | 747 | 14,900 |
2024/01/12 | 751 | 751 | 734 | 738 | 23,300 |
2024/01/11 | 755 | 755 | 748 | 752 | 12,900 |
2024/01/10 | 748 | 748 | 741 | 748 | 22,300 |
2024/01/09 | 743 | 745 | 737 | 745 | 8,700 |
2024/01/05 | 729 | 734 | 726 | 734 | 12,800 |
2024/01/04 | 721 | 732 | 720 | 731 | 16,600 |
2023/12/29 | 726 | 728 | 721 | 726 | 8,700 |
2023/12/28 | 723 | 726 | 722 | 725 | 7,300 |
2023/12/27 | 721 | 723 | 717 | 723 | 26,700 |
2023/12/26 | 722 | 726 | 717 | 721 | 15,700 |
2023/12/25 | 730 | 730 | 718 | 720 | 19,100 |
2023/12/22 | 721 | 722 | 718 | 722 | 12,100 |
2023/12/21 | 728 | 728 | 721 | 721 | 15,300 |
2023/12/20 | 728 | 732 | 727 | 729 | 7,300 |
2023/12/19 | 726 | 728 | 720 | 727 | 10,100 |
2023/12/18 | 719 | 726 | 719 | 726 | 11,500 |
2023/12/15 | 728 | 733 | 722 | 726 | 12,900 |
2023/12/14 | 728 | 730 | 721 | 726 | 14,300 |
2023/12/13 | 723 | 731 | 723 | 726 | 7,300 |
2023/12/12 | 724 | 726 | 722 | 723 | 20,100 |
2023/12/11 | 732 | 739 | 729 | 729 | 5,100 |
2023/12/08 | 740 | 744 | 729 | 730 | 10,900 |
2023/12/07 | 745 | 746 | 740 | 742 | 12,000 |
2023/12/06 | 732 | 745 | 732 | 742 | 9,200 |
2023/12/05 | 741 | 744 | 734 | 734 | 8,700 |
2023/12/04 | 742 | 745 | 737 | 742 | 9,400 |
2023/12/01 | 738 | 744 | 738 | 743 | 12,600 |
2023/11/30 | 739 | 739 | 731 | 737 | 14,900 |
2023/11/29 | 728 | 744 | 728 | 731 | 39,000 |
2023/11/28 | 730 | 732 | 728 | 730 | 4,500 |
2023/11/27 | 735 | 735 | 729 | 729 | 15,700 |
2023/11/24 | 732 | 735 | 724 | 728 | 23,000 |
2023/11/22 | 727 | 736 | 727 | 728 | 11,200 |
2023/11/21 | 738 | 739 | 725 | 726 | 23,900 |
2023/11/20 | 723 | 735 | 723 | 723 | 19,800 |
2023/11/17 | 720 | 728 | 719 | 723 | 22,900 |
2023/11/16 | 719 | 723 | 715 | 718 | 21,600 |
2023/11/15 | 722 | 723 | 717 | 718 | 10,000 |
2023/11/14 | 718 | 723 | 714 | 716 | 27,500 |
2023/11/13 | 728 | 728 | 714 | 717 | 26,500 |
2023/11/10 | 730 | 730 | 722 | 728 | 19,600 |
2023/11/09 | 725 | 732 | 721 | 729 | 17,200 |
2023/11/08 | 741 | 741 | 720 | 725 | 18,000 |
2023/11/07 | 738 | 741 | 735 | 737 | 12,400 |
2023/11/06 | 735 | 740 | 730 | 738 | 21,900 |
2023/11/02 | 727 | 732 | 718 | 722 | 33,000 |
2023/11/01 | 727 | 736 | 724 | 726 | 26,200 |
2023/10/31 | 728 | 737 | 726 | 734 | 46,900 |
2023/10/30 | 751 | 755 | 721 | 721 | 79,900 |
2023/10/27 | 742 | 755 | 742 | 755 | 10,400 |
2023/10/26 | 745 | 750 | 736 | 737 | 14,000 |
2023/10/25 | 743 | 745 | 739 | 745 | 16,400 |
2023/10/24 | 732 | 738 | 719 | 737 | 34,200 |
2023/10/23 | 735 | 740 | 730 | 730 | 14,300 |
2023/10/20 | 736 | 745 | 732 | 738 | 14,900 |
2023/10/19 | 740 | 742 | 733 | 739 | 26,800 |
2023/10/18 | 752 | 755 | 742 | 750 | 19,200 |
2023/10/17 | 749 | 754 | 745 | 751 | 16,900 |
2023/10/16 | 752 | 762 | 746 | 747 | 30,300 |
2023/10/13 | 771 | 776 | 754 | 759 | 51,100 |
2023/10/12 | 770 | 779 | 768 | 776 | 20,100 |
2023/10/11 | 787 | 787 | 767 | 770 | 28,500 |
2023/10/10 | 790 | 794 | 779 | 784 | 36,500 |
2023/10/06 | 776 | 780 | 772 | 778 | 22,800 |
2023/10/05 | 761 | 772 | 761 | 771 | 32,700 |
2023/10/04 | 767 | 774 | 756 | 757 | 63,400 |
2023/10/03 | 780 | 787 | 767 | 776 | 75,600 |
2023/10/02 | 792 | 805 | 780 | 781 | 189,600 |
2023/09/29 | 751 | 753 | 742 | 747 | 20,400 |
2023/09/28 | 765 | 767 | 753 | 755 | 15,700 |
2023/09/27 | 760 | 766 | 749 | 766 | 21,000 |
2023/09/26 | 764 | 764 | 755 | 760 | 17,700 |
2023/09/25 | 766 | 770 | 755 | 767 | 34,800 |
2023/09/22 | 755 | 764 | 750 | 760 | 23,900 |
2023/09/21 | 760 | 769 | 759 | 760 | 22,500 |
2023/09/20 | 772 | 774 | 760 | 762 | 24,300 |
2023/09/19 | 769 | 775 | 765 | 772 | 35,500 |
2023/09/15 | 748 | 768 | 745 | 765 | 47,300 |
2023/09/14 | 750 | 750 | 745 | 748 | 11,900 |
2023/09/13 | 752 | 752 | 744 | 746 | 9,200 |
2023/09/12 | 738 | 752 | 736 | 748 | 49,200 |
2023/09/11 | 737 | 740 | 732 | 738 | 13,000 |
2023/09/08 | 733 | 738 | 730 | 730 | 16,100 |
2023/09/07 | 750 | 752 | 725 | 733 | 96,400 |
2023/09/06 | 744 | 752 | 744 | 749 | 14,100 |
2023/09/05 | 751 | 752 | 737 | 748 | 26,300 |
2023/09/04 | 740 | 752 | 740 | 752 | 42,000 |
2023/09/01 | 737 | 744 | 736 | 738 | 19,400 |
2023/08/31 | 736 | 742 | 736 | 739 | 11,500 |
2023/08/30 | 730 | 744 | 730 | 739 | 19,400 |
2023/08/29 | 734 | 737 | 729 | 735 | 11,000 |
2023/08/28 | 723 | 737 | 723 | 735 | 18,100 |
2023/08/25 | 726 | 731 | 722 | 729 | 14,200 |
2023/08/24 | 721 | 727 | 719 | 727 | 16,800 |
2023/08/23 | 713 | 716 | 710 | 714 | 8,100 |
2023/08/22 | 712 | 714 | 706 | 714 | 14,000 |
2023/08/21 | 703 | 710 | 703 | 710 | 13,000 |
2023/08/18 | 706 | 709 | 702 | 703 | 30,900 |
2023/08/17 | 707 | 710 | 704 | 708 | 20,100 |
2023/08/16 | 716 | 718 | 712 | 712 | 18,300 |
2023/08/15 | 716 | 720 | 710 | 718 | 21,100 |
2023/08/14 | 717 | 718 | 709 | 711 | 25,000 |
2023/08/10 | 707 | 715 | 707 | 715 | 17,000 |
2023/08/09 | 714 | 715 | 707 | 707 | 33,600 |
2023/08/08 | 720 | 720 | 713 | 714 | 9,800 |
2023/08/07 | 708 | 717 | 708 | 717 | 21,400 |
2023/08/04 | 711 | 718 | 708 | 717 | 30,600 |
2023/08/03 | 719 | 721 | 712 | 712 | 51,000 |
2023/08/02 | 732 | 732 | 719 | 720 | 55,500 |
2023/08/01 | 732 | 737 | 724 | 733 | 89,500 |
2023/07/31 | 746 | 759 | 744 | 753 | 43,600 |
2023/07/28 | 746 | 751 | 731 | 737 | 110,700 |
2023/07/27 | 758 | 758 | 752 | 752 | 11,900 |
2023/07/26 | 758 | 758 | 753 | 757 | 17,200 |
2023/07/25 | 750 | 757 | 740 | 755 | 38,400 |
2023/07/24 | 739 | 756 | 736 | 750 | 32,700 |
2023/07/21 | 733 | 735 | 732 | 734 | 11,500 |
2023/07/20 | 734 | 735 | 729 | 733 | 13,100 |
2023/07/19 | 728 | 732 | 726 | 732 | 12,300 |
2023/07/18 | 730 | 730 | 722 | 725 | 19,800 |
2023/07/14 | 728 | 731 | 720 | 725 | 21,900 |
2023/07/13 | 729 | 733 | 725 | 727 | 25,200 |
2023/07/12 | 734 | 734 | 726 | 728 | 23,600 |
2023/07/11 | 740 | 745 | 733 | 733 | 27,800 |
2023/07/10 | 742 | 750 | 740 | 740 | 23,900 |
2023/07/07 | 750 | 753 | 741 | 749 | 21,200 |
2023/07/06 | 761 | 761 | 751 | 755 | 28,400 |
2023/07/05 | 750 | 761 | 750 | 759 | 17,100 |
2023/07/04 | 755 | 756 | 750 | 753 | 12,000 |