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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,317 | 1,445 | 1,316 | 1,402 | 57,000 |
| 2025/07/31 | 1,295 | 1,318 | 1,295 | 1,311 | 39,900 |
| 2025/07/30 | 1,294 | 1,320 | 1,278 | 1,306 | 46,500 |
| 2025/07/29 | 1,252 | 1,297 | 1,252 | 1,294 | 39,500 |
| 2025/07/28 | 1,249 | 1,279 | 1,249 | 1,253 | 43,500 |
| 2025/07/25 | 1,255 | 1,263 | 1,245 | 1,251 | 52,100 |
| 2025/07/24 | 1,200 | 1,250 | 1,199 | 1,250 | 169,700 |
| 2025/07/23 | 1,158 | 1,193 | 1,158 | 1,186 | 104,600 |
| 2025/07/22 | 1,158 | 1,175 | 1,147 | 1,147 | 67,400 |
| 2025/07/18 | 1,150 | 1,156 | 1,144 | 1,155 | 15,500 |
| 2025/07/17 | 1,146 | 1,154 | 1,140 | 1,154 | 7,900 |
| 2025/07/16 | 1,148 | 1,154 | 1,106 | 1,151 | 36,100 |
| 2025/07/15 | 1,142 | 1,148 | 1,141 | 1,148 | 6,800 |
| 2025/07/14 | 1,136 | 1,150 | 1,135 | 1,145 | 31,600 |
| 2025/07/11 | 1,129 | 1,139 | 1,126 | 1,136 | 42,300 |
| 2025/07/10 | 1,121 | 1,135 | 1,115 | 1,135 | 16,000 |
| 2025/07/09 | 1,110 | 1,135 | 1,110 | 1,121 | 25,000 |
| 2025/07/08 | 1,102 | 1,119 | 1,102 | 1,119 | 20,100 |
| 2025/07/07 | 1,118 | 1,118 | 1,106 | 1,106 | 14,600 |
| 2025/07/04 | 1,115 | 1,126 | 1,108 | 1,120 | 19,000 |
| 2025/07/03 | 1,111 | 1,111 | 1,098 | 1,108 | 21,300 |
| 2025/07/02 | 1,102 | 1,115 | 1,102 | 1,115 | 24,800 |
| 2025/07/01 | 1,105 | 1,111 | 1,092 | 1,108 | 30,300 |
| 2025/06/30 | 1,108 | 1,121 | 1,108 | 1,115 | 128,200 |
| 2025/06/27 | 1,100 | 1,114 | 1,100 | 1,112 | 37,600 |
| 2025/06/26 | 1,088 | 1,107 | 1,088 | 1,107 | 35,600 |
| 2025/06/25 | 1,085 | 1,096 | 1,083 | 1,085 | 20,300 |
| 2025/06/24 | 1,085 | 1,102 | 1,085 | 1,085 | 23,200 |
| 2025/06/23 | 1,077 | 1,084 | 1,075 | 1,081 | 26,300 |
| 2025/06/20 | 1,093 | 1,098 | 1,084 | 1,084 | 37,700 |
| 2025/06/19 | 1,102 | 1,105 | 1,095 | 1,095 | 22,600 |
| 2025/06/18 | 1,107 | 1,111 | 1,105 | 1,105 | 23,000 |
| 2025/06/17 | 1,110 | 1,117 | 1,107 | 1,107 | 47,900 |
| 2025/06/16 | 1,115 | 1,126 | 1,107 | 1,107 | 70,900 |
| 2025/06/13 | 1,116 | 1,126 | 1,115 | 1,115 | 42,600 |
| 2025/06/12 | 1,120 | 1,125 | 1,114 | 1,123 | 31,700 |
| 2025/06/11 | 1,122 | 1,133 | 1,118 | 1,133 | 46,800 |
| 2025/06/10 | 1,119 | 1,132 | 1,116 | 1,127 | 64,400 |
| 2025/06/09 | 1,119 | 1,123 | 1,114 | 1,117 | 35,800 |
| 2025/06/06 | 1,121 | 1,127 | 1,119 | 1,119 | 35,100 |
| 2025/06/05 | 1,124 | 1,124 | 1,112 | 1,121 | 20,700 |
| 2025/06/04 | 1,122 | 1,133 | 1,121 | 1,125 | 38,600 |
| 2025/06/03 | 1,130 | 1,133 | 1,120 | 1,120 | 41,100 |
| 2025/06/02 | 1,114 | 1,139 | 1,114 | 1,130 | 46,500 |
| 2025/05/30 | 1,122 | 1,134 | 1,118 | 1,123 | 60,200 |
| 2025/05/29 | 1,135 | 1,136 | 1,127 | 1,129 | 72,000 |
| 2025/05/28 | 1,116 | 1,135 | 1,116 | 1,133 | 98,200 |
| 2025/05/27 | 1,110 | 1,122 | 1,109 | 1,111 | 58,400 |
| 2025/05/26 | 1,130 | 1,130 | 1,111 | 1,111 | 54,200 |
| 2025/05/23 | 1,108 | 1,127 | 1,108 | 1,127 | 112,600 |
| 2025/05/22 | 1,120 | 1,126 | 1,110 | 1,118 | 68,900 |
| 2025/05/21 | 1,120 | 1,134 | 1,119 | 1,126 | 135,700 |
| 2025/05/20 | 1,141 | 1,159 | 1,120 | 1,120 | 133,700 |
| 2025/05/19 | 1,132 | 1,156 | 1,132 | 1,147 | 193,900 |
| 2025/05/16 | 1,121 | 1,145 | 1,096 | 1,145 | 691,700 |
| 2025/05/15 | 1,014 | 1,014 | 1,014 | 1,014 | 15,100 |
| 2025/05/14 | 855 | 868 | 848 | 864 | 29,400 |
| 2025/05/13 | 859 | 865 | 846 | 846 | 28,000 |
| 2025/05/12 | 840 | 846 | 838 | 846 | 23,500 |
| 2025/05/09 | 835 | 843 | 833 | 841 | 17,500 |
| 2025/05/08 | 824 | 864 | 821 | 841 | 123,400 |
| 2025/05/07 | 817 | 839 | 805 | 822 | 55,600 |
| 2025/05/02 | 834 | 840 | 811 | 816 | 32,600 |
| 2025/05/01 | 828 | 839 | 810 | 836 | 52,300 |
| 2025/04/30 | 848 | 863 | 810 | 828 | 157,900 |
| 2025/04/28 | 811 | 855 | 804 | 848 | 90,400 |
| 2025/04/25 | 824 | 839 | 803 | 811 | 63,900 |
| 2025/04/24 | 802 | 827 | 772 | 824 | 79,500 |
| 2025/04/23 | 788 | 801 | 787 | 793 | 12,700 |
| 2025/04/22 | 791 | 791 | 780 | 780 | 3,400 |
| 2025/04/21 | 773 | 785 | 772 | 785 | 13,600 |
| 2025/04/18 | 785 | 785 | 775 | 776 | 6,600 |
| 2025/04/17 | 774 | 780 | 766 | 778 | 12,600 |
| 2025/04/16 | 784 | 787 | 768 | 775 | 10,300 |
| 2025/04/15 | 798 | 798 | 787 | 792 | 3,600 |
| 2025/04/14 | 798 | 804 | 783 | 783 | 14,100 |
| 2025/04/11 | 750 | 789 | 750 | 787 | 13,500 |
| 2025/04/10 | 817 | 817 | 771 | 779 | 23,500 |
| 2025/04/09 | 743 | 744 | 725 | 733 | 56,500 |
| 2025/04/08 | 740 | 769 | 740 | 758 | 17,200 |
| 2025/04/07 | 700 | 754 | 699 | 711 | 80,000 |
| 2025/04/04 | 820 | 820 | 745 | 787 | 62,200 |
| 2025/04/03 | 840 | 854 | 828 | 835 | 56,900 |
| 2025/04/02 | 857 | 859 | 841 | 857 | 28,300 |
| 2025/04/01 | 863 | 866 | 852 | 854 | 28,100 |
| 2025/03/31 | 850 | 870 | 832 | 863 | 47,600 |
| 2025/03/28 | 855 | 878 | 848 | 870 | 20,900 |
| 2025/03/27 | 870 | 879 | 865 | 870 | 16,800 |
| 2025/03/26 | 872 | 878 | 870 | 873 | 12,800 |
| 2025/03/25 | 885 | 885 | 868 | 871 | 14,500 |
| 2025/03/24 | 874 | 878 | 864 | 871 | 18,800 |
| 2025/03/21 | 889 | 889 | 865 | 868 | 31,200 |
| 2025/03/19 | 851 | 887 | 848 | 871 | 61,900 |
| 2025/03/18 | 853 | 853 | 842 | 845 | 12,800 |
| 2025/03/17 | 831 | 859 | 831 | 856 | 8,200 |
| 2025/03/14 | 833 | 835 | 826 | 834 | 9,800 |
| 2025/03/13 | 845 | 864 | 842 | 842 | 23,800 |
| 2025/03/12 | 819 | 838 | 819 | 833 | 30,500 |
| 2025/03/11 | 812 | 819 | 803 | 816 | 21,600 |
| 2025/03/10 | 815 | 822 | 807 | 815 | 18,900 |
| 2025/03/07 | 810 | 810 | 795 | 808 | 13,700 |
| 2025/03/06 | 815 | 820 | 811 | 811 | 34,400 |
| 2025/03/05 | 806 | 817 | 803 | 816 | 37,800 |
| 2025/03/04 | 807 | 809 | 796 | 807 | 11,800 |
| 2025/03/03 | 800 | 809 | 794 | 809 | 9,100 |
| 2025/02/28 | 799 | 800 | 785 | 792 | 15,700 |
| 2025/02/27 | 785 | 811 | 785 | 800 | 43,700 |
| 2025/02/26 | 787 | 787 | 770 | 777 | 9,100 |
| 2025/02/25 | 776 | 787 | 775 | 787 | 14,000 |
| 2025/02/21 | 773 | 780 | 770 | 780 | 6,600 |
| 2025/02/20 | 777 | 777 | 768 | 773 | 14,400 |
| 2025/02/19 | 772 | 772 | 772 | 772 | 700 |
| 2025/02/18 | 776 | 776 | 770 | 772 | 11,300 |
| 2025/02/17 | 788 | 789 | 777 | 779 | 6,000 |
| 2025/02/14 | 789 | 792 | 778 | 790 | 20,600 |
| 2025/02/13 | 780 | 790 | 780 | 789 | 10,700 |
| 2025/02/12 | 785 | 790 | 781 | 784 | 10,700 |
| 2025/02/10 | 754 | 785 | 754 | 785 | 56,300 |
| 2025/02/07 | 754 | 757 | 752 | 753 | 11,900 |
| 2025/02/06 | 744 | 756 | 743 | 750 | 20,100 |
| 2025/02/05 | 754 | 755 | 750 | 750 | 7,100 |
| 2025/02/04 | 742 | 755 | 742 | 752 | 21,000 |
| 2025/02/03 | 735 | 752 | 730 | 743 | 52,400 |
| 2025/01/31 | 746 | 762 | 730 | 750 | 111,600 |
| 2025/01/30 | 763 | 765 | 717 | 717 | 164,800 |
| 2025/01/29 | 781 | 789 | 776 | 776 | 15,100 |
| 2025/01/28 | 787 | 789 | 782 | 782 | 8,300 |
| 2025/01/27 | 795 | 795 | 780 | 790 | 20,600 |
| 2025/01/24 | 772 | 790 | 772 | 782 | 27,100 |
| 2025/01/23 | 782 | 782 | 770 | 770 | 6,400 |
| 2025/01/22 | 775 | 785 | 775 | 782 | 8,000 |
| 2025/01/21 | 781 | 783 | 766 | 774 | 6,400 |
| 2025/01/20 | 756 | 775 | 755 | 775 | 16,500 |
| 2025/01/17 | 741 | 757 | 741 | 746 | 18,800 |
| 2025/01/16 | 757 | 757 | 739 | 747 | 63,400 |
| 2025/01/15 | 768 | 772 | 755 | 755 | 20,600 |
| 2025/01/14 | 787 | 787 | 767 | 771 | 12,400 |
| 2025/01/10 | 756 | 772 | 756 | 772 | 14,600 |
| 2025/01/09 | 774 | 777 | 762 | 762 | 17,400 |
| 2025/01/08 | 774 | 783 | 774 | 776 | 12,000 |
| 2025/01/07 | 792 | 792 | 776 | 779 | 7,900 |
| 2025/01/06 | 800 | 800 | 783 | 783 | 15,400 |