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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 750 | 762 | 749 | 753 | 15,600 |
2023/06/30 | 744 | 744 | 736 | 740 | 12,300 |
2023/06/29 | 746 | 747 | 740 | 744 | 11,600 |
2023/06/28 | 739 | 745 | 739 | 745 | 21,600 |
2023/06/27 | 731 | 739 | 731 | 739 | 8,100 |
2023/06/26 | 740 | 741 | 731 | 733 | 8,000 |
2023/06/23 | 734 | 740 | 730 | 736 | 17,000 |
2023/06/22 | 733 | 735 | 730 | 732 | 8,700 |
2023/06/21 | 726 | 737 | 726 | 732 | 13,800 |
2023/06/20 | 731 | 732 | 725 | 730 | 9,300 |
2023/06/19 | 734 | 735 | 730 | 731 | 9,100 |
2023/06/16 | 725 | 736 | 725 | 729 | 23,400 |
2023/06/15 | 734 | 734 | 728 | 728 | 11,900 |
2023/06/14 | 729 | 733 | 726 | 731 | 20,100 |
2023/06/13 | 728 | 731 | 724 | 724 | 22,500 |
2023/06/12 | 719 | 727 | 715 | 721 | 20,500 |
2023/06/09 | 712 | 717 | 712 | 713 | 16,200 |
2023/06/08 | 710 | 719 | 708 | 709 | 20,800 |
2023/06/07 | 723 | 724 | 714 | 714 | 29,800 |
2023/06/06 | 718 | 722 | 715 | 720 | 10,600 |
2023/06/05 | 707 | 719 | 707 | 718 | 14,500 |
2023/06/02 | 715 | 715 | 706 | 706 | 13,300 |
2023/06/01 | 707 | 711 | 705 | 705 | 25,600 |
2023/05/31 | 722 | 723 | 707 | 707 | 44,100 |
2023/05/30 | 724 | 730 | 720 | 722 | 14,800 |
2023/05/29 | 724 | 731 | 722 | 723 | 18,500 |
2023/05/26 | 728 | 732 | 721 | 721 | 17,000 |
2023/05/25 | 728 | 736 | 726 | 728 | 15,200 |
2023/05/24 | 730 | 736 | 729 | 733 | 13,100 |
2023/05/23 | 734 | 735 | 723 | 727 | 26,100 |
2023/05/22 | 732 | 737 | 732 | 735 | 17,600 |
2023/05/19 | 735 | 738 | 732 | 733 | 8,700 |
2023/05/18 | 726 | 735 | 725 | 735 | 22,900 |
2023/05/17 | 743 | 743 | 726 | 726 | 24,000 |
2023/05/16 | 754 | 754 | 735 | 737 | 17,900 |
2023/05/15 | 738 | 746 | 734 | 746 | 28,200 |
2023/05/12 | 735 | 735 | 726 | 730 | 21,300 |
2023/05/11 | 725 | 731 | 725 | 729 | 9,400 |
2023/05/10 | 727 | 733 | 727 | 727 | 23,900 |
2023/05/09 | 726 | 742 | 726 | 735 | 17,400 |
2023/05/08 | 727 | 733 | 725 | 727 | 15,900 |
2023/05/02 | 729 | 730 | 720 | 727 | 31,900 |
2023/05/01 | 720 | 734 | 717 | 725 | 84,600 |
2023/04/28 | 749 | 761 | 749 | 761 | 18,900 |
2023/04/27 | 752 | 758 | 742 | 742 | 85,300 |
2023/04/26 | 754 | 762 | 751 | 752 | 21,200 |
2023/04/25 | 770 | 776 | 766 | 769 | 20,900 |
2023/04/24 | 757 | 764 | 755 | 763 | 14,100 |
2023/04/21 | 758 | 759 | 751 | 754 | 10,800 |
2023/04/20 | 754 | 761 | 752 | 758 | 19,400 |
2023/04/19 | 753 | 754 | 747 | 751 | 13,500 |
2023/04/18 | 754 | 758 | 751 | 756 | 7,100 |
2023/04/17 | 758 | 758 | 747 | 753 | 13,100 |
2023/04/14 | 757 | 761 | 753 | 757 | 8,300 |
2023/04/13 | 760 | 761 | 755 | 755 | 12,900 |
2023/04/12 | 760 | 765 | 758 | 765 | 12,100 |
2023/04/11 | 765 | 765 | 749 | 755 | 14,800 |
2023/04/10 | 750 | 755 | 747 | 755 | 15,000 |
2023/04/07 | 744 | 748 | 741 | 742 | 21,200 |
2023/04/06 | 753 | 753 | 742 | 742 | 26,300 |
2023/04/05 | 775 | 781 | 754 | 754 | 50,000 |
2023/04/04 | 800 | 800 | 772 | 787 | 104,300 |
2023/04/03 | 760 | 771 | 753 | 764 | 39,000 |
2023/03/31 | 749 | 756 | 748 | 756 | 19,100 |
2023/03/30 | 747 | 759 | 735 | 749 | 32,600 |
2023/03/29 | 755 | 771 | 752 | 771 | 43,900 |
2023/03/28 | 757 | 757 | 745 | 745 | 16,400 |
2023/03/27 | 755 | 755 | 747 | 752 | 12,100 |
2023/03/24 | 754 | 756 | 744 | 746 | 10,800 |
2023/03/23 | 745 | 755 | 743 | 754 | 11,300 |
2023/03/22 | 751 | 753 | 748 | 753 | 8,000 |
2023/03/20 | 748 | 748 | 736 | 739 | 19,300 |
2023/03/17 | 759 | 759 | 741 | 747 | 16,600 |
2023/03/16 | 744 | 750 | 740 | 744 | 26,300 |
2023/03/15 | 753 | 764 | 753 | 759 | 10,200 |
2023/03/14 | 749 | 752 | 738 | 744 | 34,400 |
2023/03/13 | 775 | 775 | 752 | 764 | 25,600 |
2023/03/10 | 785 | 790 | 780 | 780 | 23,400 |
2023/03/09 | 799 | 799 | 794 | 798 | 9,700 |
2023/03/08 | 793 | 797 | 786 | 795 | 16,500 |
2023/03/07 | 794 | 795 | 788 | 790 | 14,700 |
2023/03/06 | 789 | 795 | 783 | 794 | 17,100 |
2023/03/03 | 776 | 789 | 775 | 789 | 14,700 |
2023/03/02 | 789 | 792 | 770 | 774 | 33,000 |
2023/03/01 | 779 | 790 | 773 | 788 | 13,400 |
2023/02/28 | 787 | 788 | 773 | 773 | 13,100 |
2023/02/27 | 783 | 783 | 774 | 783 | 21,600 |
2023/02/24 | 750 | 768 | 749 | 768 | 19,700 |
2023/02/22 | 755 | 757 | 743 | 743 | 29,200 |
2023/02/21 | 752 | 773 | 752 | 766 | 18,900 |
2023/02/20 | 740 | 754 | 740 | 751 | 15,000 |
2023/02/17 | 739 | 743 | 739 | 740 | 6,700 |
2023/02/16 | 740 | 744 | 736 | 744 | 9,600 |
2023/02/15 | 739 | 744 | 736 | 737 | 8,600 |
2023/02/14 | 740 | 743 | 738 | 739 | 5,800 |
2023/02/13 | 737 | 738 | 733 | 733 | 8,900 |
2023/02/10 | 732 | 741 | 732 | 737 | 7,800 |
2023/02/09 | 735 | 739 | 733 | 734 | 5,400 |
2023/02/08 | 735 | 735 | 729 | 731 | 5,800 |
2023/02/07 | 733 | 737 | 730 | 733 | 11,900 |
2023/02/06 | 729 | 732 | 726 | 728 | 7,300 |
2023/02/03 | 720 | 727 | 720 | 727 | 11,100 |
2023/02/02 | 747 | 747 | 717 | 720 | 54,900 |
2023/02/01 | 759 | 762 | 737 | 746 | 32,100 |
2023/01/31 | 743 | 764 | 743 | 759 | 33,600 |
2023/01/30 | 758 | 760 | 742 | 742 | 63,600 |
2023/01/27 | 759 | 759 | 751 | 753 | 11,800 |
2023/01/26 | 750 | 760 | 749 | 758 | 13,600 |
2023/01/25 | 754 | 759 | 752 | 756 | 14,500 |
2023/01/24 | 748 | 754 | 743 | 754 | 21,700 |
2023/01/23 | 732 | 747 | 732 | 742 | 13,900 |
2023/01/20 | 730 | 736 | 730 | 732 | 7,100 |
2023/01/19 | 734 | 738 | 729 | 730 | 12,300 |
2023/01/18 | 737 | 740 | 735 | 739 | 7,900 |
2023/01/17 | 721 | 738 | 721 | 736 | 17,000 |
2023/01/16 | 726 | 729 | 721 | 721 | 7,600 |
2023/01/13 | 739 | 739 | 725 | 726 | 19,700 |
2023/01/12 | 740 | 740 | 732 | 733 | 14,300 |
2023/01/11 | 740 | 745 | 738 | 743 | 11,000 |
2023/01/10 | 735 | 745 | 735 | 739 | 6,700 |
2023/01/06 | 727 | 739 | 727 | 735 | 11,800 |
2023/01/05 | 720 | 731 | 719 | 727 | 16,400 |
2023/01/04 | 746 | 746 | 725 | 725 | 13,800 |