大和冷機工業(6459)の株価時系列情報
大和冷機工業(6459)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,684 | 1,700 | 1,672 | 1,675 | 19,300 |
| 2025/07/30 | 1,676 | 1,699 | 1,676 | 1,676 | 16,600 |
| 2025/07/29 | 1,687 | 1,701 | 1,668 | 1,671 | 23,700 |
| 2025/07/28 | 1,681 | 1,690 | 1,669 | 1,678 | 14,000 |
| 2025/07/25 | 1,700 | 1,712 | 1,671 | 1,686 | 31,600 |
| 2025/07/24 | 1,682 | 1,711 | 1,682 | 1,700 | 25,400 |
| 2025/07/23 | 1,663 | 1,694 | 1,631 | 1,682 | 46,100 |
| 2025/07/22 | 1,651 | 1,664 | 1,631 | 1,632 | 12,000 |
| 2025/07/18 | 1,680 | 1,680 | 1,664 | 1,664 | 11,500 |
| 2025/07/17 | 1,660 | 1,679 | 1,656 | 1,673 | 12,300 |
| 2025/07/16 | 1,664 | 1,683 | 1,656 | 1,664 | 18,100 |
| 2025/07/15 | 1,703 | 1,703 | 1,655 | 1,664 | 12,600 |
| 2025/07/14 | 1,665 | 1,696 | 1,658 | 1,687 | 20,100 |
| 2025/07/11 | 1,641 | 1,675 | 1,641 | 1,652 | 12,800 |
| 2025/07/10 | 1,658 | 1,666 | 1,627 | 1,633 | 41,400 |
| 2025/07/09 | 1,653 | 1,692 | 1,648 | 1,658 | 24,100 |
| 2025/07/08 | 1,643 | 1,662 | 1,623 | 1,643 | 32,200 |
| 2025/07/07 | 1,628 | 1,643 | 1,615 | 1,629 | 15,500 |
| 2025/07/04 | 1,683 | 1,683 | 1,633 | 1,636 | 12,700 |
| 2025/07/03 | 1,682 | 1,691 | 1,647 | 1,665 | 23,000 |
| 2025/07/02 | 1,680 | 1,706 | 1,679 | 1,687 | 20,900 |
| 2025/07/01 | 1,661 | 1,700 | 1,661 | 1,680 | 20,500 |
| 2025/06/30 | 1,685 | 1,703 | 1,660 | 1,660 | 20,600 |
| 2025/06/27 | 1,698 | 1,700 | 1,661 | 1,680 | 34,000 |
| 2025/06/26 | 1,705 | 1,738 | 1,688 | 1,710 | 23,900 |
| 2025/06/25 | 1,761 | 1,794 | 1,695 | 1,704 | 45,300 |
| 2025/06/24 | 1,696 | 1,760 | 1,684 | 1,760 | 42,500 |
| 2025/06/23 | 1,675 | 1,686 | 1,662 | 1,669 | 11,200 |
| 2025/06/20 | 1,639 | 1,714 | 1,639 | 1,688 | 50,000 |
| 2025/06/19 | 1,667 | 1,667 | 1,613 | 1,627 | 25,800 |
| 2025/06/18 | 1,651 | 1,687 | 1,635 | 1,661 | 34,400 |
| 2025/06/17 | 1,580 | 1,684 | 1,580 | 1,674 | 58,700 |
| 2025/06/16 | 1,590 | 1,592 | 1,562 | 1,566 | 20,000 |
| 2025/06/13 | 1,517 | 1,594 | 1,515 | 1,590 | 85,300 |
| 2025/06/12 | 1,530 | 1,541 | 1,524 | 1,529 | 23,200 |
| 2025/06/11 | 1,539 | 1,546 | 1,528 | 1,530 | 17,900 |
| 2025/06/10 | 1,556 | 1,558 | 1,542 | 1,542 | 23,200 |
| 2025/06/09 | 1,560 | 1,567 | 1,545 | 1,556 | 20,700 |
| 2025/06/06 | 1,581 | 1,590 | 1,555 | 1,557 | 28,300 |
| 2025/06/05 | 1,591 | 1,602 | 1,581 | 1,581 | 17,300 |
| 2025/06/04 | 1,606 | 1,622 | 1,602 | 1,602 | 19,100 |
| 2025/06/03 | 1,628 | 1,628 | 1,609 | 1,609 | 19,300 |
| 2025/06/02 | 1,637 | 1,665 | 1,627 | 1,632 | 17,600 |
| 2025/05/30 | 1,647 | 1,660 | 1,619 | 1,656 | 26,400 |
| 2025/05/29 | 1,666 | 1,666 | 1,640 | 1,653 | 29,800 |
| 2025/05/28 | 1,684 | 1,684 | 1,635 | 1,643 | 21,000 |
| 2025/05/27 | 1,666 | 1,677 | 1,649 | 1,653 | 17,700 |
| 2025/05/26 | 1,690 | 1,701 | 1,648 | 1,648 | 16,600 |
| 2025/05/23 | 1,635 | 1,695 | 1,615 | 1,671 | 29,100 |
| 2025/05/22 | 1,605 | 1,628 | 1,591 | 1,615 | 23,500 |
| 2025/05/21 | 1,629 | 1,646 | 1,606 | 1,618 | 16,300 |
| 2025/05/20 | 1,650 | 1,680 | 1,628 | 1,628 | 20,800 |
| 2025/05/19 | 1,623 | 1,663 | 1,623 | 1,651 | 14,800 |
| 2025/05/16 | 1,634 | 1,641 | 1,617 | 1,623 | 13,400 |
| 2025/05/15 | 1,602 | 1,657 | 1,602 | 1,640 | 25,500 |
| 2025/05/14 | 1,631 | 1,634 | 1,585 | 1,621 | 35,200 |
| 2025/05/13 | 1,670 | 1,690 | 1,649 | 1,649 | 45,000 |
| 2025/05/12 | 1,630 | 1,670 | 1,627 | 1,653 | 22,400 |
| 2025/05/09 | 1,629 | 1,638 | 1,611 | 1,622 | 21,800 |
| 2025/05/08 | 1,592 | 1,656 | 1,567 | 1,617 | 72,800 |
| 2025/05/07 | 1,595 | 1,611 | 1,564 | 1,583 | 27,100 |
| 2025/05/02 | 1,610 | 1,610 | 1,576 | 1,595 | 19,300 |
| 2025/05/01 | 1,639 | 1,639 | 1,600 | 1,610 | 21,200 |
| 2025/04/30 | 1,610 | 1,646 | 1,591 | 1,632 | 38,600 |
| 2025/04/28 | 1,592 | 1,614 | 1,573 | 1,608 | 42,200 |
| 2025/04/25 | 1,539 | 1,597 | 1,532 | 1,584 | 47,300 |
| 2025/04/24 | 1,561 | 1,562 | 1,514 | 1,527 | 30,400 |
| 2025/04/23 | 1,570 | 1,576 | 1,550 | 1,558 | 30,200 |
| 2025/04/22 | 1,508 | 1,543 | 1,500 | 1,540 | 15,800 |
| 2025/04/21 | 1,545 | 1,560 | 1,515 | 1,521 | 24,600 |
| 2025/04/18 | 1,534 | 1,565 | 1,531 | 1,550 | 21,800 |
| 2025/04/17 | 1,490 | 1,530 | 1,481 | 1,514 | 22,100 |
| 2025/04/16 | 1,517 | 1,520 | 1,492 | 1,492 | 13,900 |
| 2025/04/15 | 1,548 | 1,548 | 1,517 | 1,517 | 12,100 |
| 2025/04/14 | 1,560 | 1,560 | 1,521 | 1,529 | 23,200 |
| 2025/04/11 | 1,591 | 1,591 | 1,507 | 1,549 | 48,300 |
| 2025/04/10 | 1,647 | 1,660 | 1,557 | 1,607 | 45,200 |
| 2025/04/09 | 1,512 | 1,566 | 1,512 | 1,527 | 52,300 |
| 2025/04/08 | 1,415 | 1,546 | 1,415 | 1,546 | 83,300 |
| 2025/04/07 | 1,357 | 1,458 | 1,350 | 1,358 | 67,300 |
| 2025/04/04 | 1,518 | 1,523 | 1,459 | 1,496 | 57,900 |
| 2025/04/03 | 1,550 | 1,577 | 1,530 | 1,549 | 36,400 |
| 2025/04/02 | 1,645 | 1,652 | 1,610 | 1,630 | 41,100 |
| 2025/04/01 | 1,710 | 1,725 | 1,655 | 1,655 | 60,000 |
| 2025/03/31 | 1,736 | 1,736 | 1,700 | 1,700 | 43,300 |
| 2025/03/28 | 1,785 | 1,793 | 1,757 | 1,768 | 38,700 |
| 2025/03/27 | 1,757 | 1,798 | 1,745 | 1,771 | 50,800 |
| 2025/03/26 | 1,807 | 1,807 | 1,776 | 1,797 | 47,400 |
| 2025/03/25 | 1,763 | 1,820 | 1,763 | 1,800 | 35,900 |
| 2025/03/24 | 1,800 | 1,814 | 1,760 | 1,763 | 23,500 |
| 2025/03/21 | 1,831 | 1,838 | 1,789 | 1,793 | 35,000 |
| 2025/03/19 | 1,853 | 1,875 | 1,850 | 1,856 | 19,400 |
| 2025/03/18 | 1,793 | 1,873 | 1,789 | 1,853 | 61,700 |
| 2025/03/17 | 1,794 | 1,810 | 1,770 | 1,793 | 28,900 |
| 2025/03/14 | 1,791 | 1,810 | 1,781 | 1,787 | 46,700 |
| 2025/03/13 | 1,800 | 1,800 | 1,779 | 1,791 | 17,100 |
| 2025/03/12 | 1,749 | 1,778 | 1,743 | 1,774 | 25,100 |
| 2025/03/11 | 1,750 | 1,764 | 1,730 | 1,751 | 25,800 |
| 2025/03/10 | 1,800 | 1,813 | 1,764 | 1,764 | 41,000 |
| 2025/03/07 | 1,728 | 1,800 | 1,720 | 1,794 | 57,600 |
| 2025/03/06 | 1,705 | 1,765 | 1,705 | 1,747 | 49,100 |
| 2025/03/05 | 1,658 | 1,705 | 1,649 | 1,687 | 43,300 |
| 2025/03/04 | 1,646 | 1,660 | 1,641 | 1,641 | 12,500 |
| 2025/03/03 | 1,650 | 1,668 | 1,640 | 1,646 | 28,000 |
| 2025/02/28 | 1,599 | 1,670 | 1,599 | 1,634 | 117,300 |
| 2025/02/27 | 1,534 | 1,585 | 1,534 | 1,583 | 18,000 |
| 2025/02/26 | 1,547 | 1,570 | 1,526 | 1,543 | 40,200 |
| 2025/02/25 | 1,605 | 1,605 | 1,542 | 1,561 | 31,800 |
| 2025/02/21 | 1,567 | 1,614 | 1,567 | 1,610 | 24,100 |
| 2025/02/20 | 1,580 | 1,583 | 1,543 | 1,557 | 29,000 |
| 2025/02/19 | 1,600 | 1,628 | 1,588 | 1,588 | 28,400 |
| 2025/02/18 | 1,590 | 1,636 | 1,586 | 1,630 | 16,200 |
| 2025/02/17 | 1,556 | 1,609 | 1,536 | 1,590 | 13,800 |
| 2025/02/14 | 1,623 | 1,635 | 1,580 | 1,596 | 26,000 |
| 2025/02/13 | 1,609 | 1,643 | 1,600 | 1,640 | 19,500 |
| 2025/02/12 | 1,614 | 1,624 | 1,585 | 1,593 | 19,100 |
| 2025/02/10 | 1,610 | 1,621 | 1,599 | 1,599 | 13,000 |
| 2025/02/07 | 1,590 | 1,626 | 1,579 | 1,607 | 18,000 |
| 2025/02/06 | 1,592 | 1,593 | 1,560 | 1,580 | 11,100 |
| 2025/02/05 | 1,560 | 1,609 | 1,560 | 1,580 | 15,100 |
| 2025/02/04 | 1,567 | 1,586 | 1,557 | 1,560 | 15,700 |
| 2025/02/03 | 1,583 | 1,588 | 1,537 | 1,543 | 36,200 |
| 2025/01/31 | 1,597 | 1,610 | 1,596 | 1,604 | 17,700 |
| 2025/01/30 | 1,567 | 1,593 | 1,567 | 1,586 | 13,800 |
| 2025/01/29 | 1,583 | 1,590 | 1,570 | 1,572 | 11,400 |
| 2025/01/28 | 1,567 | 1,600 | 1,567 | 1,590 | 26,300 |
| 2025/01/27 | 1,550 | 1,576 | 1,550 | 1,567 | 9,400 |
| 2025/01/24 | 1,549 | 1,568 | 1,541 | 1,549 | 13,200 |
| 2025/01/23 | 1,543 | 1,560 | 1,522 | 1,533 | 21,400 |
| 2025/01/22 | 1,537 | 1,546 | 1,525 | 1,536 | 11,100 |
| 2025/01/21 | 1,530 | 1,565 | 1,513 | 1,520 | 15,500 |
| 2025/01/20 | 1,490 | 1,523 | 1,490 | 1,505 | 8,900 |
| 2025/01/17 | 1,461 | 1,509 | 1,461 | 1,490 | 19,100 |
| 2025/01/16 | 1,519 | 1,537 | 1,460 | 1,460 | 26,600 |
| 2025/01/15 | 1,465 | 1,520 | 1,465 | 1,519 | 18,700 |
| 2025/01/14 | 1,469 | 1,482 | 1,455 | 1,476 | 22,800 |
| 2025/01/10 | 1,474 | 1,492 | 1,460 | 1,481 | 20,500 |
| 2025/01/09 | 1,477 | 1,497 | 1,467 | 1,474 | 26,400 |
| 2025/01/08 | 1,474 | 1,493 | 1,463 | 1,483 | 16,200 |
| 2025/01/07 | 1,514 | 1,514 | 1,472 | 1,482 | 21,700 |
| 2025/01/06 | 1,528 | 1,537 | 1,498 | 1,498 | 27,800 |
| 2024/12/30 | 1,558 | 1,575 | 1,534 | 1,534 | 16,100 |
| 2024/12/27 | 1,563 | 1,570 | 1,539 | 1,558 | 34,700 |
| 2024/12/26 | 1,540 | 1,577 | 1,531 | 1,577 | 31,400 |
| 2024/12/25 | 1,529 | 1,573 | 1,499 | 1,573 | 20,300 |
| 2024/12/24 | 1,518 | 1,518 | 1,502 | 1,509 | 5,900 |
| 2024/12/23 | 1,474 | 1,518 | 1,474 | 1,502 | 22,600 |
| 2024/12/20 | 1,456 | 1,475 | 1,447 | 1,464 | 32,100 |
| 2024/12/19 | 1,435 | 1,453 | 1,431 | 1,445 | 20,700 |
| 2024/12/18 | 1,492 | 1,492 | 1,446 | 1,456 | 15,800 |
| 2024/12/17 | 1,474 | 1,498 | 1,474 | 1,492 | 27,600 |
| 2024/12/16 | 1,465 | 1,485 | 1,458 | 1,465 | 17,300 |
| 2024/12/13 | 1,453 | 1,495 | 1,435 | 1,467 | 31,400 |
| 2024/12/12 | 1,498 | 1,515 | 1,468 | 1,468 | 29,100 |
| 2024/12/11 | 1,500 | 1,509 | 1,478 | 1,479 | 17,600 |
| 2024/12/10 | 1,509 | 1,520 | 1,492 | 1,494 | 19,900 |
| 2024/12/09 | 1,510 | 1,548 | 1,482 | 1,497 | 35,700 |
| 2024/12/06 | 1,525 | 1,525 | 1,497 | 1,508 | 16,300 |
| 2024/12/05 | 1,515 | 1,528 | 1,507 | 1,515 | 18,500 |
| 2024/12/04 | 1,508 | 1,540 | 1,508 | 1,515 | 23,900 |
| 2024/12/03 | 1,495 | 1,540 | 1,475 | 1,519 | 60,700 |
| 2024/12/02 | 1,460 | 1,509 | 1,457 | 1,487 | 43,600 |
| 2024/11/29 | 1,428 | 1,474 | 1,416 | 1,460 | 26,400 |
| 2024/11/28 | 1,400 | 1,419 | 1,400 | 1,417 | 16,000 |
| 2024/11/27 | 1,412 | 1,412 | 1,384 | 1,392 | 15,200 |
| 2024/11/26 | 1,432 | 1,440 | 1,397 | 1,412 | 21,500 |
| 2024/11/25 | 1,480 | 1,494 | 1,425 | 1,425 | 85,800 |
| 2024/11/22 | 1,453 | 1,485 | 1,453 | 1,472 | 18,200 |
| 2024/11/21 | 1,465 | 1,473 | 1,453 | 1,453 | 15,500 |
| 2024/11/20 | 1,465 | 1,476 | 1,455 | 1,455 | 12,600 |
| 2024/11/19 | 1,471 | 1,488 | 1,460 | 1,468 | 18,300 |
| 2024/11/18 | 1,472 | 1,487 | 1,462 | 1,462 | 7,700 |
| 2024/11/15 | 1,476 | 1,496 | 1,461 | 1,463 | 17,300 |
| 2024/11/14 | 1,482 | 1,499 | 1,453 | 1,457 | 24,600 |
| 2024/11/13 | 1,495 | 1,538 | 1,451 | 1,510 | 65,000 |
| 2024/11/12 | 1,493 | 1,523 | 1,471 | 1,471 | 24,500 |
| 2024/11/11 | 1,504 | 1,504 | 1,482 | 1,491 | 10,000 |
| 2024/11/08 | 1,517 | 1,530 | 1,487 | 1,504 | 17,800 |
| 2024/11/07 | 1,456 | 1,516 | 1,456 | 1,510 | 31,100 |
| 2024/11/06 | 1,456 | 1,486 | 1,456 | 1,466 | 24,100 |
| 2024/11/05 | 1,445 | 1,479 | 1,428 | 1,454 | 14,900 |
| 2024/11/01 | 1,435 | 1,453 | 1,431 | 1,444 | 15,500 |
| 2024/10/31 | 1,448 | 1,463 | 1,432 | 1,454 | 23,200 |
| 2024/10/30 | 1,415 | 1,445 | 1,406 | 1,438 | 68,400 |
| 2024/10/29 | 1,427 | 1,431 | 1,410 | 1,423 | 18,600 |
| 2024/10/28 | 1,376 | 1,428 | 1,376 | 1,427 | 18,000 |
| 2024/10/25 | 1,401 | 1,402 | 1,376 | 1,391 | 18,100 |
| 2024/10/24 | 1,405 | 1,425 | 1,391 | 1,401 | 30,900 |
| 2024/10/23 | 1,427 | 1,429 | 1,406 | 1,408 | 16,700 |
| 2024/10/22 | 1,441 | 1,448 | 1,417 | 1,420 | 17,300 |
| 2024/10/21 | 1,430 | 1,446 | 1,421 | 1,441 | 14,000 |
| 2024/10/18 | 1,426 | 1,442 | 1,425 | 1,430 | 15,500 |
| 2024/10/17 | 1,441 | 1,447 | 1,426 | 1,426 | 21,100 |
| 2024/10/16 | 1,444 | 1,463 | 1,438 | 1,441 | 17,800 |
| 2024/10/15 | 1,464 | 1,482 | 1,451 | 1,473 | 19,100 |
| 2024/10/11 | 1,464 | 1,464 | 1,450 | 1,457 | 19,600 |
| 2024/10/10 | 1,494 | 1,494 | 1,450 | 1,471 | 24,900 |
| 2024/10/09 | 1,494 | 1,508 | 1,491 | 1,494 | 14,700 |
| 2024/10/08 | 1,492 | 1,514 | 1,476 | 1,488 | 20,200 |
| 2024/10/07 | 1,497 | 1,514 | 1,482 | 1,501 | 23,800 |