日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大同メタル工業(7245)の株価時系列情報

大同メタル工業(7245)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
2026/05/28 1,040 1,065 1,030 1,060 689,800
2026/05/27 1,020 1,058 1,020 1,035 791,400
2026/05/26 1,002 1,013 995 1,005 411,800
2026/05/25 1,010 1,023 992 995 403,300
2026/05/22 987 989 965 980 343,200
2026/05/21 964 981 960 964 640,900
2026/05/20 980 980 931 951 586,100
2026/05/19 1,020 1,036 985 995 782,000
2026/05/18 990 1,039 975 1,014 802,100
2026/05/15 986 1,024 973 982 762,000
2026/05/14 1,016 1,020 975 979 821,800
2026/05/13 954 1,019 953 1,016 2,083,300
2026/05/12 911 965 873 924 1,491,600
2026/05/11 919 927 904 908 421,800
2026/05/08 896 909 887 909 320,500
2026/05/07 895 904 877 896 333,100
2026/05/01 886 888 872 886 258,000
2026/04/30 869 881 857 874 301,200
2026/04/28 859 881 858 881 274,100
2026/04/27 861 868 849 859 316,700
2026/04/24 881 884 864 867 329,700
2026/04/23 901 903 872 882 492,700
2026/04/22 905 906 891 893 231,500
2026/04/21 932 936 912 915 319,500
2026/04/20 922 933 918 924 280,700
2026/04/17 918 923 909 917 247,100
2026/04/16 903 926 902 921 343,400
2026/04/15 913 924 898 899 253,200
2026/04/14 905 915 903 907 243,800
2026/04/13 894 904 880 888 245,800
2026/04/10 910 920 898 899 381,300
2026/04/09 934 934 902 904 367,500
2026/04/08 919 937 910 932 776,700
2026/04/07 893 902 880 889 208,400
2026/04/06 878 893 877 888 243,100
2026/04/03 883 892 873 876 243,300
2026/03/27 913 925 904 915 548,300
2026/03/26 927 929 907 915 603,300
2026/03/25 926 934 917 925 1,569,800
2026/03/24 898 905 885 897 437,300
2026/03/23 900 900 855 868 835,500
2026/03/19 950 950 925 925 1,182,900
2026/03/18 953 974 944 970 1,057,000
2026/03/17 954 979 938 954 750,300
2026/03/16 950 961 935 945 432,400
2026/03/13 966 971 940 952 829,300
2026/03/12 1,015 1,023 976 987 637,300
2026/03/11 1,033 1,067 1,020 1,040 955,600
2026/03/10 1,031 1,044 1,012 1,031 272,800
2026/03/09 1,001 1,018 975 1,005 613,100
2026/03/06 1,093 1,106 1,068 1,097 377,700
2026/03/05 1,128 1,144 1,105 1,123 420,100
2026/03/04 1,111 1,133 1,033 1,068 653,100
2026/03/03 1,208 1,270 1,153 1,156 944,800
2026/03/02 1,192 1,199 1,161 1,197 481,400
2026/02/27 1,190 1,236 1,178 1,229 498,400
2026/02/26 1,195 1,203 1,170 1,188 343,900
2026/02/25 1,168 1,202 1,142 1,185 589,100
2026/02/24 1,123 1,159 1,123 1,159 366,900
2026/02/20 1,121 1,133 1,105 1,119 302,000
2026/02/19 1,135 1,158 1,111 1,146 316,000
2026/02/18 1,140 1,146 1,111 1,132 435,000
2026/02/17 1,122 1,143 1,108 1,126 341,600
2026/02/16 1,120 1,139 1,098 1,121 501,000
2026/02/13 1,050 1,125 1,030 1,106 905,300
2026/02/12 1,149 1,220 1,051 1,070 1,812,700
2026/02/10 1,114 1,150 1,109 1,150 525,200
2026/02/09 1,122 1,124 1,098 1,109 518,700
2026/02/06 1,073 1,093 1,056 1,085 243,900
2026/02/05 1,090 1,111 1,077 1,086 395,200
2026/02/04 1,046 1,074 1,040 1,071 286,100
2026/02/03 1,029 1,045 1,022 1,040 276,300
2026/02/02 1,038 1,054 1,013 1,017 289,700
2026/01/30 1,018 1,033 1,000 1,027 224,400
2026/01/29 996 1,005 975 995 231,500
2026/01/28 1,016 1,016 987 997 299,200
2026/01/27 1,020 1,032 1,006 1,030 256,500
2026/01/26 1,027 1,039 1,011 1,026 363,100
2026/01/23 1,065 1,067 1,038 1,047 272,800
2026/01/22 1,061 1,068 1,044 1,058 269,200
2026/01/21 1,039 1,059 1,030 1,053 295,300
2026/01/20 1,108 1,108 1,063 1,069 297,500
2026/01/19 1,091 1,105 1,066 1,095 402,700
2026/01/16 1,140 1,140 1,078 1,104 882,200
2026/01/15 1,100 1,142 1,097 1,140 479,700
2026/01/14 1,071 1,118 1,070 1,098 621,300
2026/01/13 1,058 1,066 1,044 1,060 417,600
2026/01/09 1,026 1,037 1,025 1,035 220,500
2026/01/08 1,023 1,030 1,010 1,015 217,800
2026/01/07 998 1,036 994 1,027 296,900
2026/01/06 1,022 1,039 1,004 1,005 371,900
2026/01/05 983 1,009 982 999 309,700
2025/12/30 982 1,009 981 981 293,300
2025/12/29 976 990 965 987 325,200
2025/12/26 986 1,005 971 978 684,700
2025/12/25 948 959 939 959 232,600
2025/12/24 960 960 936 939 219,200
2025/12/23 977 977 950 959 351,500
2025/12/22 950 980 947 975 431,000
2025/12/19 921 939 920 939 250,400
2025/12/18 920 929 917 922 221,200
2025/12/17 931 932 917 922 189,200
2025/12/16 943 944 925 930 254,600
2025/12/15 935 948 932 946 130,300
2025/12/12 926 948 922 948 312,000
2025/12/11 939 941 913 917 217,400
2025/12/10 937 940 924 930 234,700
2025/12/09 960 962 920 925 383,800
2025/12/08 960 967 935 967 318,900
2025/12/05 964 968 953 956 252,500
2025/12/04 961 982 961 975 233,500
2025/12/03 954 972 954 959 249,500
2025/12/02 957 963 941 942 277,800
2025/12/01 1,000 1,003 958 960 425,600
2025/11/28 965 1,005 963 1,003 378,200
2025/11/27 960 991 954 968 286,000
2025/11/26 965 976 965 969 216,300
2025/11/25 984 984 961 965 275,600
2025/11/21 933 999 933 969 479,900
2025/11/20 960 965 942 956 303,300
2025/11/19 944 948 916 932 414,100
2025/11/18 976 978 932 938 605,400
2025/11/17 971 1,000 961 986 463,200
2025/11/14 1,000 1,016 979 986 558,000
2025/11/13 1,027 1,036 960 1,017 1,266,300
2025/11/12 1,020 1,034 1,007 1,026 453,200
2025/11/11 1,027 1,027 995 1,018 363,000
2025/11/10 1,039 1,042 1,005 1,017 352,100
2025/11/07 1,025 1,039 1,011 1,035 317,900
2025/11/06 1,022 1,065 1,011 1,053 495,300
2025/11/05 1,023 1,031 981 1,017 630,600
2025/11/04 1,056 1,064 1,027 1,045 500,900
2025/10/31 1,045 1,050 1,012 1,047 521,600
2025/10/30 1,025 1,059 1,007 1,042 903,300
2025/10/29 1,101 1,129 1,023 1,055 1,444,700
2025/10/28 1,175 1,177 1,082 1,097 2,312,600
2025/10/27 1,285 1,327 1,135 1,171 5,045,300
2025/10/24 1,086 1,265 1,051 1,235 5,419,800
2025/10/23 988 1,100 985 1,060 1,853,500
2025/10/22 928 1,009 925 998 618,300
2025/10/21 950 952 917 918 340,300
2025/10/20 917 948 910 940 246,500
2025/10/17 900 906 888 894 124,600
2025/10/16 900 915 898 912 220,500
2025/10/15 881 895 872 892 178,100
2025/10/14 867 888 862 875 373,100
2025/10/10 936 937 894 897 280,300
2025/10/09 942 954 936 949 188,900
2025/10/08 955 967 941 942 247,900
2025/10/07 964 978 964 970 211,200
2025/10/06 980 984 960 961 225,600
2025/10/03 930 955 930 954 292,900
2025/10/02 960 968 936 948 255,900
2025/10/01 986 995 953 957 390,800
2025/09/30 1,000 1,008 981 989 498,300
2025/09/29 992 1,017 986 996 829,900
2025/09/26 931 963 928 959 276,400
2025/09/25 940 948 930 933 181,100
2025/09/24 921 938 912 938 200,500
2025/09/22 927 935 920 924 155,600
2025/09/19 941 948 913 927 282,500
2025/09/18 933 955 925 946 237,600
2025/09/17 952 958 933 942 235,200
2025/09/16 954 960 941 960 211,000
2025/09/12 943 965 943 954 351,800
2025/09/11 943 950 924 928 326,800
2025/09/10 966 974 933 940 390,100
2025/09/09 942 968 939 962 256,500
2025/09/08 959 960 937 944 213,000
2025/09/05 948 954 930 950 245,300
2025/09/04 943 945 922 941 315,500
2025/09/03 932 946 923 938 451,700
2025/09/02 890 933 886 924 468,600
2025/09/01 907 913 880 888 422,300
2025/08/29 851 918 845 917 482,000
2025/08/28 858 865 855 857 142,700
2025/08/27 850 873 839 862 253,000
2025/08/26 862 864 849 850 220,100
2025/08/25 875 880 850 865 299,000
2025/08/22 838 853 837 846 220,300
2025/08/21 830 840 826 837 153,800
2025/08/20 828 840 816 833 182,300
2025/08/19 815 833 812 833 262,500
2025/08/18 795 819 793 815 354,200
2025/08/15 793 799 783 791 312,700
2025/08/14 760 793 756 792 338,400
2025/08/13 772 784 761 764 333,300
2025/08/12 754 775 754 763 394,400
2025/08/08 720 741 718 739 279,100
2025/08/07 740 740 693 721 443,000
2025/08/06 719 732 717 732 238,700
2025/08/05 706 721 701 719 244,400
2025/08/04 691 703 691 699 82,600
2025/08/01 693 708 693 706 178,400
2025/07/31 687 700 685 693 122,200
2025/07/30 690 692 683 684 128,500
2025/07/29 699 700 692 694 95,500
2025/07/28 709 709 697 703 151,300
2025/07/25 702 716 697 712 273,000
2025/07/24 688 698 687 696 161,700

このページの先頭へ