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 |
|---|---|---|---|---|---|
| 2025/06/13 | 632 | 639 | 624 | 636 | 222,200 |
| 2025/06/12 | 623 | 643 | 620 | 637 | 461,300 |
| 2025/06/11 | 596 | 598 | 591 | 594 | 80,600 |
| 2025/06/10 | 599 | 605 | 591 | 591 | 93,700 |
| 2025/06/09 | 598 | 600 | 590 | 597 | 118,100 |
| 2025/06/06 | 601 | 601 | 591 | 598 | 135,400 |
| 2025/06/05 | 604 | 607 | 594 | 598 | 120,300 |
| 2025/06/04 | 605 | 616 | 605 | 610 | 128,500 |
| 2025/06/03 | 615 | 615 | 600 | 601 | 137,200 |
| 2025/06/02 | 625 | 625 | 608 | 612 | 150,400 |
| 2025/05/30 | 625 | 630 | 620 | 626 | 105,200 |
| 2025/05/29 | 629 | 635 | 626 | 634 | 149,300 |
| 2025/05/28 | 634 | 639 | 620 | 629 | 119,600 |
| 2025/05/27 | 641 | 645 | 628 | 634 | 110,500 |
| 2025/05/26 | 644 | 645 | 631 | 637 | 153,300 |
| 2025/05/23 | 618 | 650 | 611 | 644 | 487,100 |
| 2025/05/22 | 614 | 622 | 601 | 612 | 314,700 |
| 2025/05/21 | 590 | 633 | 590 | 621 | 663,100 |
| 2025/05/20 | 580 | 598 | 580 | 586 | 244,300 |
| 2025/05/19 | 565 | 577 | 559 | 573 | 171,400 |
| 2025/05/16 | 574 | 574 | 559 | 568 | 155,400 |
| 2025/05/15 | 574 | 583 | 565 | 574 | 245,100 |
| 2025/05/14 | 559 | 587 | 558 | 581 | 655,500 |
| 2025/05/13 | 525 | 616 | 518 | 557 | 1,614,900 |
| 2025/05/12 | 511 | 518 | 507 | 518 | 135,800 |
| 2025/05/09 | 505 | 513 | 503 | 510 | 156,200 |
| 2025/05/08 | 496 | 505 | 496 | 503 | 98,900 |
| 2025/05/07 | 493 | 496 | 492 | 495 | 92,900 |
| 2025/05/02 | 489 | 495 | 488 | 492 | 66,600 |
| 2025/05/01 | 495 | 495 | 486 | 489 | 73,600 |
| 2025/04/30 | 485 | 495 | 484 | 495 | 81,300 |
| 2025/04/28 | 487 | 494 | 484 | 484 | 87,500 |
| 2025/04/25 | 485 | 485 | 479 | 482 | 74,000 |
| 2025/04/24 | 484 | 488 | 478 | 481 | 56,200 |
| 2025/04/23 | 484 | 486 | 479 | 481 | 79,400 |
| 2025/04/22 | 469 | 474 | 467 | 473 | 47,100 |
| 2025/04/21 | 470 | 472 | 464 | 469 | 64,400 |
| 2025/04/18 | 464 | 471 | 461 | 471 | 72,300 |
| 2025/04/17 | 454 | 457 | 453 | 457 | 49,400 |
| 2025/04/16 | 460 | 465 | 452 | 454 | 85,200 |
| 2025/04/15 | 470 | 470 | 456 | 456 | 88,000 |
| 2025/04/14 | 461 | 466 | 454 | 462 | 70,900 |
| 2025/04/11 | 449 | 458 | 433 | 454 | 126,400 |
| 2025/04/10 | 473 | 473 | 455 | 457 | 129,800 |
| 2025/04/09 | 451 | 456 | 430 | 436 | 235,200 |
| 2025/04/08 | 465 | 478 | 456 | 457 | 244,000 |
| 2025/04/07 | 420 | 439 | 405 | 436 | 485,500 |
| 2025/04/04 | 470 | 474 | 444 | 452 | 371,700 |
| 2025/04/03 | 486 | 490 | 480 | 485 | 218,200 |
| 2025/04/02 | 500 | 504 | 494 | 503 | 134,300 |
| 2025/04/01 | 505 | 505 | 495 | 495 | 90,100 |
| 2025/03/31 | 498 | 502 | 491 | 494 | 135,900 |
| 2025/03/28 | 510 | 514 | 504 | 508 | 150,400 |
| 2025/03/27 | 521 | 525 | 516 | 525 | 261,200 |
| 2025/03/26 | 526 | 528 | 522 | 528 | 203,900 |
| 2025/03/25 | 524 | 529 | 517 | 522 | 188,500 |
| 2025/03/24 | 522 | 522 | 515 | 518 | 202,500 |
| 2025/03/21 | 526 | 527 | 517 | 517 | 189,700 |
| 2025/03/19 | 528 | 532 | 527 | 530 | 133,300 |
| 2025/03/18 | 530 | 532 | 526 | 527 | 84,800 |
| 2025/03/17 | 525 | 530 | 524 | 527 | 144,300 |
| 2025/03/14 | 513 | 520 | 513 | 520 | 86,900 |
| 2025/03/13 | 518 | 522 | 513 | 515 | 95,200 |
| 2025/03/12 | 516 | 520 | 514 | 520 | 73,600 |
| 2025/03/11 | 515 | 520 | 510 | 520 | 117,100 |
| 2025/03/10 | 525 | 526 | 522 | 524 | 70,900 |
| 2025/03/07 | 511 | 527 | 511 | 525 | 137,300 |
| 2025/03/06 | 515 | 529 | 514 | 520 | 213,800 |
| 2025/03/05 | 512 | 518 | 507 | 510 | 108,400 |
| 2025/03/04 | 506 | 513 | 502 | 512 | 123,700 |
| 2025/03/03 | 508 | 508 | 503 | 507 | 105,900 |
| 2025/02/28 | 500 | 501 | 496 | 500 | 90,400 |
| 2025/02/27 | 500 | 505 | 497 | 502 | 84,000 |
| 2025/02/26 | 502 | 504 | 494 | 503 | 63,300 |
| 2025/02/25 | 497 | 503 | 492 | 501 | 85,500 |
| 2025/02/21 | 498 | 501 | 492 | 498 | 85,100 |
| 2025/02/20 | 509 | 512 | 498 | 498 | 71,000 |
| 2025/02/19 | 511 | 513 | 507 | 509 | 100,400 |
| 2025/02/18 | 503 | 513 | 498 | 512 | 126,500 |
| 2025/02/17 | 502 | 503 | 496 | 500 | 79,100 |
| 2025/02/14 | 510 | 510 | 503 | 503 | 62,600 |
| 2025/02/13 | 501 | 506 | 500 | 506 | 71,200 |
| 2025/02/12 | 505 | 505 | 495 | 498 | 80,700 |
| 2025/02/10 | 507 | 509 | 498 | 502 | 60,200 |
| 2025/02/07 | 500 | 510 | 498 | 499 | 130,600 |
| 2025/02/06 | 496 | 502 | 496 | 497 | 31,700 |
| 2025/02/05 | 495 | 503 | 495 | 497 | 57,000 |
| 2025/02/04 | 501 | 502 | 495 | 495 | 60,400 |
| 2025/02/03 | 502 | 504 | 490 | 490 | 132,600 |
| 2025/01/31 | 509 | 509 | 504 | 506 | 45,500 |
| 2025/01/30 | 507 | 509 | 503 | 509 | 73,000 |
| 2025/01/29 | 504 | 509 | 504 | 507 | 43,200 |
| 2025/01/28 | 506 | 509 | 504 | 504 | 88,900 |
| 2025/01/27 | 510 | 513 | 506 | 511 | 93,900 |
| 2025/01/24 | 500 | 508 | 498 | 504 | 99,900 |
| 2025/01/23 | 495 | 499 | 490 | 496 | 97,400 |
| 2025/01/22 | 496 | 499 | 495 | 497 | 63,400 |
| 2025/01/21 | 502 | 502 | 492 | 495 | 71,500 |
| 2025/01/20 | 500 | 503 | 497 | 502 | 83,000 |
| 2025/01/17 | 492 | 493 | 486 | 493 | 83,000 |
| 2025/01/16 | 495 | 503 | 488 | 488 | 49,900 |
| 2025/01/15 | 493 | 499 | 493 | 496 | 59,600 |
| 2025/01/14 | 496 | 498 | 490 | 493 | 79,400 |
| 2025/01/10 | 499 | 501 | 496 | 498 | 64,500 |
| 2025/01/09 | 507 | 507 | 497 | 502 | 123,700 |
| 2025/01/08 | 513 | 515 | 507 | 507 | 65,900 |
| 2025/01/07 | 521 | 521 | 511 | 513 | 115,400 |
| 2025/01/06 | 525 | 526 | 513 | 516 | 122,300 |
| 2024/12/30 | 530 | 533 | 523 | 525 | 125,500 |
| 2024/12/27 | 528 | 528 | 522 | 526 | 116,800 |
| 2024/12/26 | 519 | 527 | 517 | 524 | 276,200 |
| 2024/12/25 | 501 | 510 | 495 | 510 | 226,800 |
| 2024/12/24 | 495 | 496 | 489 | 493 | 85,400 |
| 2024/12/23 | 484 | 494 | 480 | 494 | 191,600 |
| 2024/12/20 | 477 | 492 | 475 | 476 | 287,200 |
| 2024/12/19 | 470 | 475 | 468 | 474 | 163,700 |
| 2024/12/18 | 472 | 476 | 472 | 472 | 81,800 |
| 2024/12/17 | 481 | 482 | 471 | 471 | 133,600 |
| 2024/12/16 | 481 | 482 | 478 | 479 | 49,300 |
| 2024/12/13 | 476 | 479 | 472 | 476 | 106,900 |
| 2024/12/12 | 481 | 484 | 479 | 482 | 91,800 |
| 2024/12/11 | 480 | 481 | 474 | 476 | 58,100 |
| 2024/12/10 | 482 | 483 | 478 | 478 | 62,400 |
| 2024/12/09 | 476 | 480 | 473 | 477 | 138,500 |
| 2024/12/06 | 472 | 475 | 470 | 470 | 31,700 |
| 2024/12/05 | 472 | 475 | 470 | 472 | 76,600 |
| 2024/12/04 | 477 | 480 | 470 | 473 | 85,100 |
| 2024/12/03 | 475 | 481 | 474 | 478 | 74,300 |
| 2024/12/02 | 475 | 475 | 470 | 475 | 50,500 |
| 2024/11/29 | 472 | 474 | 469 | 471 | 61,700 |
| 2024/11/28 | 471 | 475 | 469 | 474 | 98,400 |
| 2024/11/27 | 485 | 485 | 472 | 472 | 113,000 |
| 2024/11/26 | 486 | 491 | 477 | 483 | 108,600 |
| 2024/11/25 | 488 | 492 | 485 | 487 | 116,800 |
| 2024/11/22 | 481 | 488 | 480 | 483 | 101,400 |
| 2024/11/21 | 483 | 486 | 478 | 480 | 121,900 |
| 2024/11/20 | 482 | 485 | 479 | 481 | 98,000 |
| 2024/11/19 | 480 | 485 | 480 | 483 | 56,200 |
| 2024/11/18 | 476 | 481 | 476 | 480 | 31,700 |
| 2024/11/15 | 479 | 481 | 476 | 476 | 106,300 |
| 2024/11/14 | 477 | 480 | 475 | 475 | 74,800 |
| 2024/11/13 | 480 | 482 | 474 | 474 | 80,900 |
| 2024/11/12 | 480 | 490 | 477 | 479 | 80,200 |
| 2024/11/11 | 482 | 482 | 476 | 478 | 103,500 |
| 2024/11/08 | 502 | 502 | 478 | 481 | 237,600 |
| 2024/11/07 | 496 | 505 | 490 | 502 | 214,900 |
| 2024/11/06 | 493 | 495 | 487 | 488 | 67,900 |
| 2024/11/05 | 496 | 496 | 487 | 487 | 42,100 |
| 2024/11/01 | 496 | 496 | 488 | 489 | 63,900 |
| 2024/10/31 | 496 | 501 | 495 | 498 | 93,700 |
| 2024/10/30 | 506 | 509 | 494 | 494 | 230,600 |
| 2024/10/29 | 505 | 509 | 504 | 506 | 64,300 |
| 2024/10/28 | 493 | 505 | 488 | 502 | 91,700 |
| 2024/10/25 | 492 | 492 | 486 | 486 | 92,400 |
| 2024/10/24 | 488 | 491 | 482 | 491 | 121,600 |
| 2024/10/23 | 490 | 498 | 490 | 493 | 73,700 |
| 2024/10/22 | 496 | 498 | 489 | 493 | 80,900 |
| 2024/10/21 | 497 | 498 | 494 | 496 | 46,100 |
| 2024/10/18 | 496 | 499 | 494 | 495 | 51,900 |
| 2024/10/17 | 503 | 505 | 496 | 496 | 56,700 |
| 2024/10/16 | 496 | 505 | 495 | 501 | 102,800 |
| 2024/10/15 | 501 | 503 | 495 | 499 | 61,200 |
| 2024/10/11 | 500 | 503 | 498 | 498 | 46,100 |
| 2024/10/10 | 502 | 504 | 498 | 501 | 34,100 |
| 2024/10/09 | 501 | 503 | 495 | 499 | 43,700 |
| 2024/10/08 | 506 | 508 | 497 | 497 | 74,700 |
| 2024/10/07 | 513 | 515 | 506 | 511 | 57,500 |
| 2024/10/04 | 505 | 506 | 501 | 503 | 44,200 |
| 2024/10/03 | 505 | 509 | 503 | 506 | 67,500 |
| 2024/10/02 | 498 | 499 | 491 | 496 | 87,200 |
| 2024/10/01 | 490 | 500 | 489 | 500 | 119,700 |
| 2024/09/30 | 490 | 492 | 482 | 483 | 185,900 |
| 2024/09/27 | 508 | 508 | 500 | 505 | 83,000 |
| 2024/09/26 | 505 | 513 | 501 | 512 | 122,800 |
| 2024/09/25 | 504 | 504 | 497 | 502 | 65,200 |
| 2024/09/24 | 504 | 505 | 496 | 496 | 99,600 |
| 2024/09/20 | 498 | 503 | 496 | 500 | 155,900 |
| 2024/09/19 | 484 | 492 | 484 | 490 | 71,300 |
| 2024/09/18 | 479 | 483 | 476 | 482 | 106,800 |
| 2024/09/17 | 478 | 480 | 468 | 474 | 123,100 |
| 2024/09/13 | 471 | 476 | 469 | 472 | 134,300 |
| 2024/09/12 | 478 | 480 | 471 | 477 | 95,600 |
| 2024/09/11 | 482 | 482 | 462 | 467 | 221,200 |
| 2024/09/10 | 492 | 494 | 481 | 481 | 138,700 |
| 2024/09/09 | 488 | 494 | 482 | 493 | 114,000 |
| 2024/09/06 | 501 | 502 | 492 | 495 | 82,900 |
| 2024/09/05 | 505 | 509 | 493 | 496 | 111,900 |
| 2024/09/04 | 511 | 515 | 500 | 500 | 154,000 |
| 2024/09/03 | 523 | 527 | 520 | 520 | 36,100 |
| 2024/09/02 | 529 | 530 | 515 | 523 | 54,000 |
| 2024/08/30 | 518 | 527 | 515 | 526 | 69,300 |
| 2024/08/29 | 512 | 522 | 512 | 521 | 55,900 |
| 2024/08/28 | 514 | 515 | 508 | 514 | 47,400 |
| 2024/08/27 | 510 | 516 | 510 | 515 | 60,400 |
| 2024/08/26 | 516 | 516 | 507 | 509 | 77,300 |
| 2024/08/23 | 511 | 516 | 510 | 510 | 50,700 |
| 2024/08/22 | 517 | 518 | 510 | 511 | 69,100 |
| 2024/08/21 | 511 | 518 | 510 | 517 | 149,400 |
| 2024/08/20 | 521 | 528 | 519 | 525 | 46,500 |
| 2024/08/19 | 531 | 535 | 517 | 517 | 100,000 |