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
2007/12/28 582 582 567 571 67,000
2007/12/27 585 585 566 572 78,000
2007/12/26 556 575 556 575 152,000
2007/12/25 567 568 556 566 180,000
2007/12/21 540 551 531 545 216,000
2007/12/20 570 570 536 540 214,000
2007/12/19 568 579 554 555 244,000
2007/12/18 575 595 559 577 308,000
2007/12/17 605 608 573 575 277,000
2007/12/14 632 638 609 615 270,000
2007/12/13 630 635 623 624 184,000
2007/12/12 630 647 611 640 242,000
2007/12/11 666 669 633 636 394,000
2007/12/10 630 657 620 657 439,000
2007/12/07 599 612 597 611 310,000
2007/12/06 571 605 571 595 501,000
2007/12/05 571 574 557 565 283,000
2007/12/04 568 595 568 571 371,000
2007/12/03 561 609 551 578 558,000
2007/11/30 558 575 557 571 218,000
2007/11/29 572 573 562 568 239,000
2007/11/28 535 565 532 562 564,000
2007/11/27 516 534 514 531 481,000
2007/11/26 515 517 513 516 247,000
2007/11/22 500 517 493 509 267,000
2007/11/21 499 513 496 506 304,000
2007/11/20 510 510 475 496 812,000
2007/11/19 515 521 506 509 407,000
2007/11/16 502 505 494 501 283,000
2007/11/15 520 521 507 508 326,000
2007/11/14 518 526 515 520 296,000
2007/11/13 510 522 505 508 364,000
2007/11/12 514 517 503 511 461,000
2007/11/09 497 509 496 504 263,000
2007/11/08 506 509 488 492 318,000
2007/11/07 516 516 511 511 237,000
2007/11/06 516 527 509 513 306,000
2007/11/05 532 535 516 518 407,000
2007/11/02 536 539 522 530 493,000
2007/11/01 533 560 532 550 866,000
2007/10/31 531 537 531 532 488,000
2007/10/30 521 538 521 527 1,102,000
2007/10/29 546 554 512 515 2,713,000
2007/10/26 566 566 566 566 214,000
2007/10/25 683 688 663 666 311,000
2007/10/24 690 695 677 679 346,000
2007/10/23 690 695 679 685 296,000
2007/10/22 691 695 671 688 460,000
2007/10/19 699 705 691 697 326,000
2007/10/18 691 705 681 693 424,000
2007/10/17 705 722 688 691 472,000
2007/10/16 722 722 697 699 318,000
2007/10/15 742 745 711 723 568,000
2007/10/12 749 760 735 735 364,000
2007/10/11 759 761 740 759 237,000
2007/10/10 764 764 750 751 297,000
2007/10/09 754 767 747 754 294,000
2007/10/05 739 758 738 750 229,000
2007/10/04 742 745 735 739 126,000
2007/10/03 743 750 741 747 205,000
2007/10/02 750 751 735 744 256,000
2007/10/01 780 780 720 731 297,000
2007/09/28 752 761 745 760 308,000
2007/09/27 740 748 736 742 340,000
2007/09/26 725 740 719 725 227,000
2007/09/25 716 740 706 722 178,000
2007/09/21 741 741 711 721 189,000
2007/09/20 760 760 725 731 127,000
2007/09/19 722 744 720 740 220,000
2007/09/18 735 737 695 702 283,000
2007/09/14 723 741 723 734 336,000
2007/09/13 773 773 750 751 159,000
2007/09/12 766 780 757 763 147,000
2007/09/11 763 784 754 769 241,000
2007/09/10 794 794 761 774 248,000
2007/09/07 793 804 785 804 183,000
2007/09/06 774 795 767 792 128,000
2007/09/05 806 806 782 784 209,000
2007/09/04 809 809 797 805 175,000
2007/09/03 815 816 790 808 134,000
2007/08/31 792 815 789 815 241,000
2007/08/30 816 816 797 802 163,000
2007/08/29 790 794 772 786 154,000
2007/08/28 813 813 800 809 100,000
2007/08/27 845 845 819 823 146,000
2007/08/24 796 830 785 825 431,000
2007/08/23 762 806 762 794 268,000
2007/08/22 757 784 740 759 234,000
2007/08/21 721 760 721 745 350,000
2007/08/20 788 788 712 716 567,000
2007/08/17 779 779 719 726 362,000
2007/08/16 782 785 751 778 327,000
2007/08/15 825 825 795 799 137,000
2007/08/14 821 831 813 824 393,000
2007/08/13 885 885 824 831 327,000
2007/08/10 880 916 875 897 743,000
2007/08/09 880 910 852 910 913,000
2007/08/08 850 879 842 872 586,000
2007/08/07 840 845 818 832 344,000
2007/08/06 805 842 801 830 296,000
2007/08/03 808 847 796 826 606,000
2007/08/02 775 815 765 809 782,000
2007/08/01 878 878 856 865 296,000
2007/07/31 885 889 875 882 209,000
2007/07/30 850 870 831 868 291,000
2007/07/27 860 870 850 854 631,000
2007/07/26 914 919 884 888 567,000
2007/07/25 880 922 878 921 614,000
2007/07/24 864 917 860 908 903,000
2007/07/23 880 893 853 870 995,000
2007/07/20 816 908 815 900 3,005,000
2007/07/19 785 809 783 808 419,000
2007/07/18 794 794 776 776 230,000
2007/07/17 788 796 783 795 366,000
2007/07/13 788 794 775 787 227,000
2007/07/12 800 806 782 788 333,000
2007/07/11 780 805 780 798 1,012,000
2007/07/10 764 782 761 780 396,000
2007/07/09 755 765 742 763 364,000
2007/07/06 778 780 762 765 187,000
2007/07/05 779 783 775 777 100,000
2007/07/04 780 787 775 777 145,000
2007/07/03 792 793 766 778 239,000
2007/07/02 784 794 782 792 425,000
2007/06/29 771 786 769 780 537,000
2007/06/28 750 761 750 761 189,000
2007/06/27 747 749 744 747 152,000
2007/06/26 740 747 739 747 132,000
2007/06/25 747 758 738 738 130,000
2007/06/22 745 750 745 749 170,000
2007/06/21 746 750 744 744 51,000
2007/06/20 743 746 739 740 90,000
2007/06/19 758 758 742 743 99,000
2007/06/18 769 769 748 748 122,000
2007/06/15 734 739 724 739 128,000
2007/06/14 728 733 720 725 79,000
2007/06/13 712 725 707 724 51,000
2007/06/12 720 729 713 713 75,000
2007/06/11 719 723 717 717 52,000
2007/06/08 712 717 704 709 137,000
2007/06/07 724 729 716 719 104,000
2007/06/06 735 741 734 734 58,000
2007/06/05 733 741 733 740 32,000
2007/06/04 740 746 731 734 91,000
2007/06/01 740 743 731 739 82,000
2007/05/31 727 740 725 739 150,000
2007/05/30 714 730 713 723 137,000
2007/05/29 709 719 709 713 46,000
2007/05/28 699 705 695 704 58,000
2007/05/25 702 703 685 690 113,000
2007/05/24 714 714 705 707 30,000
2007/05/23 700 721 700 704 126,000
2007/05/22 686 705 686 699 71,000
2007/05/21 699 710 690 696 91,000
2007/05/18 711 712 698 698 107,000
2007/05/17 713 721 713 714 72,000
2007/05/16 720 726 715 723 105,000
2007/05/15 733 733 714 726 125,000
2007/05/14 726 740 726 736 115,000
2007/05/11 737 741 715 736 115,000
2007/05/10 753 753 740 741 43,000
2007/05/09 748 750 740 745 80,000
2007/05/08 750 755 748 749 63,000
2007/05/07 750 752 746 751 42,000
2007/05/02 764 764 750 755 33,000
2007/05/01 764 764 757 761 41,000
2007/04/27 757 757 752 754 62,000
2007/04/26 744 755 744 755 57,000
2007/04/25 750 751 742 742 36,000
2007/04/24 746 750 741 746 34,000
2007/04/23 746 751 742 745 82,000
2007/04/20 751 751 742 743 46,000
2007/04/19 748 748 740 743 69,000
2007/04/18 744 754 744 747 58,000
2007/04/17 753 753 741 742 101,000
2007/04/16 754 754 746 747 110,000
2007/04/13 755 764 727 739 88,000
2007/04/12 761 763 753 753 67,000
2007/04/11 769 774 758 759 104,000
2007/04/10 775 775 768 769 78,000
2007/04/09 764 773 764 773 78,000
2007/04/06 760 769 759 763 103,000
2007/04/05 751 760 744 754 50,000
2007/04/04 751 762 749 755 109,000
2007/04/03 743 754 734 751 43,000
2007/04/02 755 763 750 750 107,000
2007/03/30 752 759 746 755 67,000
2007/03/29 730 752 729 751 82,000
2007/03/28 740 750 739 740 57,000
2007/03/27 740 749 738 740 71,000
2007/03/26 755 760 743 752 101,000
2007/03/23 753 766 741 764 143,000
2007/03/22 743 753 743 751 153,000
2007/03/20 755 758 736 739 115,000
2007/03/19 743 751 736 741 122,000
2007/03/16 762 762 750 750 61,000
2007/03/15 754 770 754 765 76,000
2007/03/14 770 770 750 754 107,000
2007/03/13 787 788 780 783 76,000
2007/03/12 800 800 772 779 137,000
2007/03/09 790 796 780 790 156,000
2007/03/08 787 810 781 810 63,000
2007/03/07 798 802 786 787 95,000
2007/03/06 766 797 764 797 128,000
2007/03/05 800 800 773 776 172,000
2007/03/02 819 819 801 803 166,000
2007/03/01 795 825 778 825 274,000
2007/02/28 738 786 738 775 174,000
2007/02/27 824 824 805 807 93,000
2007/02/26 829 829 813 817 135,000
2007/02/23 795 800 790 799 121,000
2007/02/22 782 790 782 788 73,000
2007/02/21 780 785 771 778 96,000
2007/02/20 778 780 771 780 90,000
2007/02/19 767 776 767 771 49,000
2007/02/16 771 778 758 768 94,000
2007/02/15 787 787 763 771 114,000
2007/02/14 755 775 755 767 134,000
2007/02/13 743 753 739 746 152,000
2007/02/09 739 740 720 735 297,000
2007/02/08 750 750 739 740 225,000
2007/02/07 777 785 736 736 380,000
2007/02/06 766 766 751 757 232,000
2007/02/05 787 787 768 770 228,000
2007/02/02 821 821 807 809 159,000
2007/02/01 806 828 800 828 141,000
2007/01/31 805 805 794 798 94,000
2007/01/30 812 817 806 806 67,000
2007/01/29 817 829 809 814 103,000
2007/01/26 806 817 806 811 129,000
2007/01/25 839 840 820 820 111,000
2007/01/24 830 835 824 829 159,000
2007/01/23 835 835 823 831 130,000
2007/01/22 843 843 834 838 121,000
2007/01/19 845 845 833 842 121,000
2007/01/18 842 849 842 845 85,000
2007/01/17 843 850 841 849 83,000
2007/01/16 852 852 843 851 59,000
2007/01/15 843 852 836 850 96,000
2007/01/12 836 850 828 841 285,000
2007/01/11 837 847 834 834 121,000
2007/01/10 845 848 836 837 170,000
2007/01/09 831 836 820 831 132,000
2007/01/05 854 856 839 841 147,000
2007/01/04 853 857 848 857 44,000

このページの先頭へ