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
2016/12/30 1,145 1,178 1,140 1,167 71,500
2016/12/29 1,159 1,166 1,147 1,158 59,000
2016/12/28 1,181 1,181 1,167 1,180 54,600
2016/12/27 1,155 1,182 1,151 1,176 49,500
2016/12/26 1,227 1,227 1,157 1,161 98,900
2016/12/22 1,189 1,200 1,178 1,197 45,800
2016/12/21 1,205 1,213 1,195 1,201 61,600
2016/12/20 1,225 1,225 1,199 1,205 112,200
2016/12/19 1,233 1,245 1,220 1,234 124,000
2016/12/16 1,220 1,230 1,217 1,230 119,400
2016/12/15 1,186 1,223 1,186 1,215 106,800
2016/12/14 1,207 1,212 1,195 1,195 91,700
2016/12/13 1,206 1,212 1,190 1,205 104,700
2016/12/12 1,174 1,211 1,174 1,197 105,000
2016/12/09 1,162 1,183 1,156 1,174 92,000
2016/12/08 1,188 1,192 1,167 1,192 90,500
2016/12/07 1,141 1,169 1,135 1,168 155,100
2016/12/06 1,121 1,137 1,121 1,125 149,800
2016/12/05 1,107 1,117 1,092 1,112 123,000
2016/12/02 1,109 1,115 1,097 1,107 101,500
2016/12/01 1,099 1,114 1,076 1,096 117,500
2016/11/30 1,054 1,095 1,054 1,090 157,800
2016/11/29 1,029 1,050 1,026 1,047 82,100
2016/11/28 1,041 1,045 1,028 1,039 73,600
2016/11/25 1,055 1,058 1,037 1,048 123,700
2016/11/24 1,010 1,036 1,000 1,028 79,200
2016/11/22 997 1,003 987 995 116,200
2016/11/21 1,010 1,018 995 1,000 88,800
2016/11/18 1,000 1,008 996 1,001 98,200
2016/11/17 981 995 980 988 99,200
2016/11/16 1,011 1,013 982 988 141,200
2016/11/15 1,046 1,052 994 1,002 104,900
2016/11/14 1,085 1,129 1,010 1,032 135,200
2016/11/11 1,115 1,120 1,084 1,085 47,800
2016/11/10 1,117 1,126 1,090 1,100 65,800
2016/11/09 1,116 1,126 1,028 1,035 69,600
2016/11/08 1,110 1,134 1,093 1,109 28,400
2016/11/07 1,103 1,122 1,103 1,118 39,800
2016/11/04 1,115 1,115 1,084 1,091 58,300
2016/11/02 1,128 1,137 1,114 1,131 75,300
2016/11/01 1,141 1,142 1,129 1,140 61,300
2016/10/31 1,130 1,135 1,125 1,133 41,400
2016/10/28 1,112 1,139 1,112 1,130 221,300
2016/10/27 1,105 1,114 1,101 1,111 35,700
2016/10/26 1,094 1,107 1,093 1,105 66,900
2016/10/25 1,120 1,130 1,095 1,104 93,600
2016/10/24 1,107 1,114 1,103 1,114 34,600
2016/10/21 1,115 1,119 1,107 1,109 34,500
2016/10/20 1,116 1,118 1,109 1,115 43,700
2016/10/19 1,110 1,125 1,105 1,114 68,000
2016/10/18 1,083 1,120 1,083 1,117 57,200
2016/10/17 1,069 1,087 1,069 1,082 40,300
2016/10/14 1,073 1,080 1,065 1,076 49,800
2016/10/13 1,083 1,102 1,069 1,073 47,300
2016/10/12 1,068 1,091 1,068 1,079 62,100
2016/10/11 1,115 1,131 1,092 1,098 89,200
2016/10/07 1,123 1,129 1,115 1,126 38,500
2016/10/06 1,139 1,141 1,125 1,137 61,000
2016/10/05 1,118 1,129 1,106 1,128 48,900
2016/10/04 1,100 1,110 1,089 1,106 43,800
2016/10/03 1,127 1,127 1,095 1,099 29,600
2016/09/30 1,091 1,117 1,083 1,101 71,100
2016/09/29 1,111 1,124 1,090 1,102 120,500
2016/09/28 1,120 1,157 1,117 1,127 48,300
2016/09/27 1,130 1,158 1,104 1,158 58,300
2016/09/26 1,162 1,176 1,138 1,143 68,400
2016/09/23 1,110 1,153 1,090 1,132 92,400
2016/09/21 1,110 1,122 1,102 1,122 102,900
2016/09/20 1,103 1,126 1,087 1,120 51,700
2016/09/16 1,127 1,136 1,119 1,120 41,800
2016/09/15 1,152 1,160 1,118 1,125 77,300
2016/09/14 1,159 1,176 1,159 1,168 20,400
2016/09/13 1,189 1,199 1,170 1,173 40,100
2016/09/12 1,205 1,207 1,182 1,203 59,500
2016/09/09 1,217 1,217 1,197 1,205 54,500
2016/09/08 1,179 1,230 1,169 1,219 191,000
2016/09/07 1,130 1,163 1,130 1,149 47,500
2016/09/06 1,153 1,158 1,142 1,153 21,800
2016/09/05 1,138 1,168 1,138 1,156 29,200
2016/09/02 1,121 1,138 1,110 1,120 43,000
2016/09/01 1,157 1,159 1,132 1,141 24,400
2016/08/31 1,124 1,170 1,120 1,170 51,000
2016/08/30 1,103 1,109 1,086 1,109 12,600
2016/08/29 1,095 1,110 1,095 1,105 24,700
2016/08/26 1,067 1,079 1,050 1,069 27,100
2016/08/25 1,090 1,091 1,066 1,070 22,400
2016/08/24 1,083 1,093 1,075 1,080 10,500
2016/08/23 1,069 1,082 1,062 1,066 21,200
2016/08/22 1,069 1,086 1,061 1,075 40,000
2016/08/19 1,071 1,090 1,070 1,077 19,600
2016/08/18 1,064 1,086 1,064 1,067 30,200
2016/08/17 1,055 1,078 1,055 1,078 32,100
2016/08/16 1,084 1,088 1,049 1,054 51,500
2016/08/15 1,114 1,126 1,097 1,099 17,600
2016/08/12 1,149 1,149 1,117 1,123 34,200
2016/08/10 1,101 1,128 1,083 1,108 47,300
2016/08/09 1,096 1,102 1,088 1,096 22,000
2016/08/08 1,099 1,106 1,091 1,099 27,000
2016/08/05 1,097 1,107 1,071 1,073 22,500
2016/08/04 1,100 1,103 1,061 1,099 50,200
2016/08/03 1,062 1,069 1,039 1,040 43,600
2016/08/02 1,103 1,118 1,081 1,084 44,000
2016/08/01 1,136 1,136 1,104 1,120 62,100
2016/07/29 1,144 1,164 1,119 1,162 38,600
2016/07/28 1,140 1,157 1,138 1,153 44,300
2016/07/27 1,159 1,160 1,138 1,153 51,100
2016/07/26 1,125 1,158 1,125 1,146 59,700
2016/07/25 1,155 1,155 1,097 1,121 143,900
2016/07/22 1,165 1,166 1,143 1,155 79,400
2016/07/21 1,177 1,199 1,176 1,183 91,500
2016/07/20 1,155 1,177 1,145 1,177 106,200
2016/07/19 1,127 1,145 1,116 1,143 87,400
2016/07/15 1,120 1,139 1,119 1,132 90,700
2016/07/14 1,115 1,120 1,101 1,106 58,900
2016/07/13 1,100 1,120 1,100 1,112 105,100
2016/07/12 1,045 1,095 1,045 1,092 97,200
2016/07/11 1,020 1,039 1,010 1,020 79,000
2016/07/08 1,002 1,010 980 980 48,500
2016/07/07 979 1,004 979 987 49,100
2016/07/06 980 982 947 973 59,800
2016/07/05 1,025 1,025 981 1,006 68,400
2016/07/04 1,012 1,018 1,000 1,017 42,300
2016/07/01 1,003 1,016 988 1,015 71,700
2016/06/30 981 1,003 972 975 70,700
2016/06/29 946 983 946 979 79,700
2016/06/28 926 970 910 944 115,700
2016/06/27 922 963 920 950 124,100
2016/06/24 997 1,001 890 907 178,900
2016/06/23 946 952 936 952 33,500
2016/06/22 936 950 934 946 64,500
2016/06/21 933 965 921 939 63,100
2016/06/20 928 940 919 933 67,300
2016/06/17 909 920 887 898 80,800
2016/06/16 925 927 883 883 43,500
2016/06/15 923 938 914 926 41,400
2016/06/14 945 947 916 923 32,700
2016/06/13 994 994 952 954 53,800
2016/06/10 1,020 1,020 999 1,014 92,400
2016/06/09 1,009 1,020 1,004 1,015 50,600
2016/06/08 997 1,010 991 1,009 46,400
2016/06/07 992 1,000 981 991 59,800
2016/06/06 989 997 975 992 47,700
2016/06/03 984 1,014 984 1,003 52,900
2016/06/02 1,012 1,023 974 981 55,900
2016/06/01 1,025 1,045 1,024 1,030 65,500
2016/05/31 993 1,018 993 1,013 85,500
2016/05/30 1,016 1,016 996 999 51,000
2016/05/27 995 1,021 985 1,016 111,800
2016/05/26 993 999 985 990 43,600
2016/05/25 998 999 991 993 23,200
2016/05/24 986 993 976 980 40,700
2016/05/23 991 996 968 993 101,400
2016/05/20 976 990 971 982 53,500
2016/05/19 968 980 954 978 88,700
2016/05/18 925 979 925 971 177,000
2016/05/17 918 936 912 925 90,600
2016/05/16 890 923 881 922 233,300
2016/05/13 807 849 798 831 147,000
2016/05/12 801 817 790 812 56,200
2016/05/11 826 827 813 816 23,300
2016/05/10 797 820 788 816 49,500
2016/05/09 800 807 791 792 29,500
2016/05/06 787 792 780 789 53,700
2016/05/02 782 800 776 784 115,500
2016/04/28 842 853 816 817 78,600
2016/04/27 833 842 822 841 88,700
2016/04/26 835 846 827 833 64,700
2016/04/25 857 859 835 848 109,400
2016/04/22 829 849 829 847 86,800
2016/04/21 840 845 827 840 68,700
2016/04/20 827 841 817 826 60,900
2016/04/19 801 827 795 827 66,500
2016/04/18 793 813 793 798 80,600
2016/04/15 841 844 829 833 37,800
2016/04/14 832 842 822 841 88,500
2016/04/13 800 811 793 807 87,200
2016/04/12 777 798 777 787 77,500
2016/04/11 776 777 755 774 77,500
2016/04/08 756 783 742 769 116,000
2016/04/07 772 801 765 771 89,300
2016/04/06 773 780 749 771 112,900
2016/04/05 799 800 775 775 82,000
2016/04/04 805 821 799 811 67,700
2016/04/01 877 877 799 808 123,700
2016/03/31 871 887 870 870 44,100
2016/03/30 891 892 872 872 48,200
2016/03/29 861 892 858 892 88,400
2016/03/28 892 897 870 883 72,000
2016/03/25 894 896 874 890 47,600
2016/03/24 902 911 879 879 55,700
2016/03/23 927 939 910 914 37,100
2016/03/22 930 930 908 929 57,700
2016/03/18 883 915 883 896 82,500
2016/03/17 889 924 879 888 58,600
2016/03/16 877 903 865 881 64,000
2016/03/15 878 907 876 884 59,400
2016/03/14 859 882 856 870 26,900
2016/03/11 823 854 820 847 73,700
2016/03/10 834 846 830 842 51,500
2016/03/09 839 843 800 815 58,000
2016/03/08 861 863 835 844 30,700
2016/03/07 864 875 860 860 47,900
2016/03/04 829 852 825 851 49,300
2016/03/03 820 837 820 832 40,600
2016/03/02 825 840 820 825 39,700
2016/03/01 801 803 776 795 46,200
2016/02/29 810 836 787 787 81,000
2016/02/26 792 808 785 802 100,100
2016/02/25 765 788 762 786 104,400
2016/02/24 783 793 756 760 209,100
2016/02/23 787 809 785 797 116,300
2016/02/22 768 780 762 779 85,400
2016/02/19 772 776 754 763 120,800
2016/02/18 794 798 754 779 269,500
2016/02/17 759 797 759 774 55,200
2016/02/16 777 788 759 767 194,900
2016/02/15 822 834 775 788 113,800
2016/02/12 813 831 781 781 105,100
2016/02/10 888 901 842 848 68,400
2016/02/09 900 900 869 876 89,600
2016/02/08 904 937 903 922 65,300
2016/02/05 902 928 896 925 86,900
2016/02/04 919 925 901 908 63,700
2016/02/03 958 958 922 930 73,000
2016/02/02 973 985 965 970 33,500
2016/02/01 990 999 979 986 37,500
2016/01/29 931 970 923 970 64,300
2016/01/28 938 941 920 931 55,900
2016/01/27 935 952 921 938 99,200
2016/01/26 944 950 920 920 40,100
2016/01/25 985 985 944 948 48,000
2016/01/22 927 957 919 955 68,300
2016/01/21 930 949 896 897 66,000
2016/01/20 988 990 940 945 82,100
2016/01/19 949 973 945 958 46,500
2016/01/18 926 961 925 954 48,700
2016/01/15 986 998 952 956 59,900
2016/01/14 978 980 952 969 68,400
2016/01/13 992 1,014 992 1,006 33,100
2016/01/12 1,016 1,022 980 981 76,900
2016/01/08 1,013 1,031 1,005 1,008 74,200
2016/01/07 1,030 1,040 1,007 1,029 92,700
2016/01/06 1,050 1,063 1,030 1,040 66,000
2016/01/05 1,062 1,074 1,051 1,055 62,300
2016/01/04 1,120 1,120 1,061 1,062 56,800

このページの先頭へ