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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,655 | 1,684 | 1,653 | 1,670 | 37,600 |
| 2024/05/01 | 1,611 | 1,670 | 1,604 | 1,660 | 48,700 |
| 2024/04/30 | 1,588 | 1,619 | 1,581 | 1,612 | 58,800 |
| 2024/04/26 | 1,545 | 1,595 | 1,537 | 1,595 | 72,700 |
| 2024/04/25 | 1,521 | 1,536 | 1,507 | 1,524 | 33,700 |
| 2024/04/24 | 1,516 | 1,530 | 1,513 | 1,521 | 21,000 |
| 2024/04/23 | 1,511 | 1,512 | 1,501 | 1,511 | 12,100 |
| 2024/04/22 | 1,498 | 1,510 | 1,478 | 1,498 | 23,600 |
| 2024/04/19 | 1,483 | 1,484 | 1,440 | 1,471 | 42,800 |
| 2024/04/18 | 1,496 | 1,515 | 1,483 | 1,503 | 21,700 |
| 2024/04/17 | 1,495 | 1,497 | 1,464 | 1,480 | 18,600 |
| 2024/04/16 | 1,511 | 1,548 | 1,472 | 1,481 | 36,900 |
| 2024/04/15 | 1,492 | 1,536 | 1,488 | 1,535 | 25,200 |
| 2024/04/12 | 1,493 | 1,513 | 1,493 | 1,495 | 26,300 |
| 2024/04/11 | 1,483 | 1,487 | 1,463 | 1,482 | 30,800 |
| 2024/04/10 | 1,522 | 1,525 | 1,501 | 1,502 | 33,900 |
| 2024/04/09 | 1,557 | 1,557 | 1,502 | 1,534 | 85,100 |
| 2024/04/08 | 1,565 | 1,571 | 1,542 | 1,548 | 45,100 |
| 2024/04/05 | 1,537 | 1,553 | 1,527 | 1,553 | 40,800 |
| 2024/04/04 | 1,583 | 1,587 | 1,545 | 1,551 | 47,600 |
| 2024/04/03 | 1,603 | 1,605 | 1,567 | 1,578 | 44,100 |
| 2024/04/02 | 1,598 | 1,629 | 1,598 | 1,605 | 43,700 |
| 2024/04/01 | 1,630 | 1,631 | 1,597 | 1,607 | 30,900 |
| 2024/03/29 | 1,576 | 1,639 | 1,576 | 1,631 | 41,900 |
| 2024/03/28 | 1,580 | 1,621 | 1,580 | 1,592 | 68,200 |
| 2024/03/27 | 1,562 | 1,599 | 1,561 | 1,581 | 86,400 |
| 2024/03/26 | 1,548 | 1,560 | 1,541 | 1,551 | 27,800 |
| 2024/03/25 | 1,535 | 1,561 | 1,531 | 1,555 | 45,400 |
| 2024/03/22 | 1,521 | 1,540 | 1,514 | 1,540 | 32,200 |
| 2024/03/21 | 1,531 | 1,537 | 1,512 | 1,514 | 18,900 |
| 2024/03/19 | 1,499 | 1,508 | 1,473 | 1,508 | 20,000 |
| 2024/03/18 | 1,484 | 1,505 | 1,479 | 1,500 | 26,000 |
| 2024/03/15 | 1,495 | 1,500 | 1,457 | 1,468 | 35,500 |
| 2024/03/14 | 1,452 | 1,494 | 1,438 | 1,493 | 50,400 |
| 2024/03/13 | 1,444 | 1,455 | 1,436 | 1,444 | 47,700 |
| 2024/03/12 | 1,435 | 1,444 | 1,411 | 1,444 | 32,900 |
| 2024/03/11 | 1,419 | 1,440 | 1,410 | 1,440 | 39,500 |
| 2024/03/08 | 1,402 | 1,438 | 1,402 | 1,432 | 61,200 |
| 2024/03/07 | 1,425 | 1,427 | 1,404 | 1,413 | 49,300 |
| 2024/03/06 | 1,428 | 1,431 | 1,400 | 1,400 | 75,100 |
| 2024/03/05 | 1,445 | 1,445 | 1,427 | 1,428 | 19,900 |
| 2024/03/04 | 1,457 | 1,459 | 1,426 | 1,439 | 55,700 |
| 2024/03/01 | 1,417 | 1,452 | 1,417 | 1,443 | 32,100 |
| 2024/02/29 | 1,440 | 1,445 | 1,420 | 1,424 | 32,500 |
| 2024/02/28 | 1,492 | 1,492 | 1,448 | 1,448 | 26,000 |
| 2024/02/27 | 1,485 | 1,509 | 1,485 | 1,492 | 30,300 |
| 2024/02/26 | 1,480 | 1,510 | 1,474 | 1,484 | 85,100 |
| 2024/02/22 | 1,466 | 1,480 | 1,464 | 1,474 | 38,000 |
| 2024/02/21 | 1,482 | 1,484 | 1,451 | 1,459 | 31,100 |
| 2024/02/20 | 1,476 | 1,499 | 1,476 | 1,486 | 30,600 |
| 2024/02/19 | 1,478 | 1,496 | 1,468 | 1,470 | 23,500 |
| 2024/02/16 | 1,488 | 1,494 | 1,455 | 1,475 | 41,200 |
| 2024/02/15 | 1,473 | 1,483 | 1,415 | 1,474 | 79,200 |
| 2024/02/14 | 1,521 | 1,542 | 1,495 | 1,513 | 77,400 |
| 2024/02/13 | 1,521 | 1,552 | 1,521 | 1,552 | 55,000 |
| 2024/02/09 | 1,531 | 1,538 | 1,509 | 1,509 | 37,000 |
| 2024/02/08 | 1,519 | 1,545 | 1,510 | 1,538 | 32,000 |
| 2024/02/07 | 1,529 | 1,539 | 1,523 | 1,526 | 20,200 |
| 2024/02/06 | 1,560 | 1,560 | 1,533 | 1,539 | 26,000 |
| 2024/02/05 | 1,586 | 1,586 | 1,548 | 1,558 | 21,800 |
| 2024/02/02 | 1,588 | 1,598 | 1,560 | 1,571 | 16,400 |
| 2024/02/01 | 1,569 | 1,589 | 1,569 | 1,588 | 22,100 |
| 2024/01/31 | 1,559 | 1,588 | 1,559 | 1,588 | 13,800 |
| 2024/01/30 | 1,591 | 1,601 | 1,573 | 1,573 | 20,600 |
| 2024/01/29 | 1,572 | 1,593 | 1,572 | 1,584 | 17,200 |
| 2024/01/26 | 1,598 | 1,598 | 1,567 | 1,580 | 47,500 |
| 2024/01/25 | 1,590 | 1,601 | 1,588 | 1,597 | 31,900 |
| 2024/01/24 | 1,618 | 1,619 | 1,588 | 1,596 | 29,800 |
| 2024/01/23 | 1,620 | 1,641 | 1,616 | 1,628 | 28,700 |
| 2024/01/22 | 1,637 | 1,648 | 1,588 | 1,618 | 22,700 |
| 2024/01/19 | 1,637 | 1,646 | 1,618 | 1,630 | 35,000 |
| 2024/01/18 | 1,595 | 1,636 | 1,595 | 1,621 | 39,100 |
| 2024/01/17 | 1,629 | 1,633 | 1,602 | 1,605 | 28,800 |
| 2024/01/16 | 1,641 | 1,641 | 1,602 | 1,616 | 42,400 |
| 2024/01/15 | 1,644 | 1,677 | 1,642 | 1,645 | 27,800 |
| 2024/01/12 | 1,639 | 1,671 | 1,632 | 1,657 | 116,800 |
| 2024/01/11 | 1,570 | 1,642 | 1,570 | 1,626 | 90,600 |
| 2024/01/10 | 1,555 | 1,565 | 1,547 | 1,553 | 29,800 |
| 2024/01/09 | 1,548 | 1,561 | 1,542 | 1,553 | 30,700 |
| 2024/01/05 | 1,545 | 1,570 | 1,514 | 1,523 | 27,500 |
| 2024/01/04 | 1,493 | 1,541 | 1,461 | 1,541 | 37,600 |