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
2026/02/06 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
2025/07/23 680 695 680 688 324,500
2025/07/22 670 673 658 660 169,700
2025/07/18 668 671 664 670 72,100
2025/07/17 661 669 656 666 94,400
2025/07/16 671 672 663 667 97,100
2025/07/15 661 680 661 671 134,900
2025/07/14 664 668 657 661 98,300
2025/07/11 661 664 654 660 81,500
2025/07/10 661 673 648 661 210,200
2025/07/09 645 657 645 655 93,400
2025/07/08 636 646 630 642 85,100
2025/07/07 651 653 636 637 152,300
2025/07/04 650 654 643 647 97,300
2025/07/03 640 651 640 646 148,900
2025/07/02 650 652 639 640 124,000
2025/07/01 657 659 651 655 159,600
2025/06/30 682 685 663 664 193,200
2025/06/27 666 676 651 675 200,800
2025/06/26 662 677 660 664 197,100
2025/06/25 657 668 650 658 192,700
2025/06/24 665 667 649 652 123,100
2025/06/23 665 669 653 660 188,300
2025/06/20 674 678 666 671 362,700
2025/06/19 645 682 641 674 434,100
2025/06/18 636 645 631 643 209,000
2025/06/17 649 654 635 636 190,800
2025/06/16 640 646 629 645 149,900
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

このページの先頭へ