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
2018/12/28 767 782 751 777 154,600
2018/12/27 751 772 748 771 164,100
2018/12/26 720 729 712 726 188,700
2018/12/25 728 739 705 708 282,200
2018/12/21 805 807 768 769 419,200
2018/12/20 827 829 795 801 187,700
2018/12/19 828 842 818 835 137,300
2018/12/18 826 837 820 832 146,200
2018/12/17 854 864 835 836 118,400
2018/12/14 868 869 844 850 153,300
2018/12/13 880 892 871 878 140,000
2018/12/12 871 886 867 874 157,300
2018/12/11 851 869 831 856 178,900
2018/12/10 888 893 850 852 155,500
2018/12/07 887 891 864 874 113,700
2018/12/06 895 895 873 881 125,200
2018/12/05 897 904 889 895 121,600
2018/12/04 936 936 912 912 120,700
2018/12/03 950 953 934 936 182,800
2018/11/30 940 950 931 950 253,900
2018/11/29 943 947 935 939 141,800
2018/11/28 934 951 933 933 243,600
2018/11/27 927 944 927 934 275,400
2018/11/26 920 942 918 922 249,200
2018/11/22 909 923 907 915 119,300
2018/11/21 888 913 886 909 179,700
2018/11/20 896 909 890 903 77,700
2018/11/19 899 910 895 908 100,200
2018/11/16 919 926 899 902 128,900
2018/11/15 894 923 891 918 218,500
2018/11/14 870 902 870 897 287,400
2018/11/13 875 877 862 870 188,400
2018/11/12 897 902 885 889 118,000
2018/11/09 903 915 900 903 134,800
2018/11/08 893 908 892 902 110,400
2018/11/07 890 905 877 880 152,900
2018/11/06 881 894 881 889 114,900
2018/11/05 879 890 874 880 128,300
2018/11/02 864 878 860 877 181,200
2018/11/01 859 872 854 864 130,800
2018/10/31 839 866 839 862 235,800
2018/10/30 808 840 807 826 779,700
2018/10/29 827 836 812 813 276,200
2018/10/26 832 840 811 826 356,300
2018/10/25 841 846 830 832 288,100
2018/10/24 886 886 866 869 300,100
2018/10/23 889 894 875 875 225,200
2018/10/22 885 903 877 901 138,900
2018/10/19 887 893 875 891 292,700
2018/10/18 913 918 889 889 261,600
2018/10/17 907 925 904 917 164,900
2018/10/16 888 909 888 902 167,400
2018/10/15 898 903 887 889 252,500
2018/10/12 894 907 892 903 242,900
2018/10/11 900 903 891 897 354,000
2018/10/10 928 945 923 932 408,300
2018/10/09 947 949 920 931 398,400
2018/10/05 944 959 936 950 478,300
2018/10/04 954 959 941 948 438,900
2018/10/03 961 965 946 958 379,400
2018/10/02 938 964 935 960 582,900
2018/10/01 930 947 913 934 378,000
2018/09/28 954 960 937 937 405,200
2018/09/27 960 968 941 942 515,500
2018/09/26 956 972 944 971 529,400
2018/09/25 962 977 949 977 708,700
2018/09/21 947 957 940 956 733,000
2018/09/20 946 949 933 940 337,600
2018/09/19 934 948 932 945 698,100
2018/09/18 911 932 911 931 344,800
2018/09/14 914 927 912 926 582,900
2018/09/13 889 915 885 914 630,100
2018/09/12 902 907 889 894 283,900
2018/09/11 922 922 895 899 461,300
2018/09/10 903 930 903 924 860,900
2018/09/07 922 924 900 909 3,892,000
2018/09/06 934 944 931 934 712,400
2018/09/05 948 957 936 938 557,300
2018/09/04 947 954 944 949 521,400
2018/09/03 945 954 931 951 874,100
2018/08/31 951 961 949 953 944,900
2018/08/30 967 973 941 957 1,933,300
2018/08/29 977 986 952 957 1,954,300
2018/08/28 1,001 1,013 981 981 766,600
2018/08/27 983 1,005 982 1,000 848,500
2018/08/24 963 985 961 980 892,700
2018/08/23 980 996 970 971 1,659,900
2018/08/22 1,140 1,174 1,140 1,171 59,900
2018/08/21 1,152 1,153 1,131 1,143 40,600
2018/08/20 1,206 1,206 1,153 1,154 86,000
2018/08/17 1,161 1,181 1,148 1,176 45,300
2018/08/16 1,166 1,168 1,139 1,165 76,800
2018/08/15 1,213 1,214 1,182 1,187 66,200
2018/08/14 1,208 1,213 1,188 1,213 65,000
2018/08/13 1,234 1,234 1,182 1,193 96,000
2018/08/10 1,289 1,289 1,239 1,244 187,300
2018/08/09 1,186 1,296 1,182 1,269 310,200
2018/08/08 1,182 1,188 1,167 1,174 70,300
2018/08/07 1,153 1,186 1,150 1,181 87,600
2018/08/06 1,158 1,174 1,153 1,157 45,500
2018/08/03 1,171 1,172 1,154 1,161 57,700
2018/08/02 1,180 1,183 1,162 1,167 58,000
2018/08/01 1,174 1,180 1,163 1,175 71,300
2018/07/31 1,156 1,168 1,144 1,161 121,800
2018/07/30 1,169 1,178 1,161 1,169 58,000
2018/07/27 1,157 1,174 1,148 1,172 73,500
2018/07/26 1,172 1,172 1,152 1,157 56,400
2018/07/25 1,179 1,179 1,140 1,148 65,200
2018/07/24 1,158 1,164 1,141 1,149 111,400
2018/07/23 1,144 1,168 1,137 1,143 208,400
2018/07/20 1,130 1,151 1,127 1,147 174,100
2018/07/19 1,121 1,142 1,114 1,136 116,800
2018/07/18 1,116 1,125 1,109 1,115 63,800
2018/07/17 1,093 1,115 1,086 1,101 67,200
2018/07/13 1,087 1,096 1,076 1,095 43,900
2018/07/12 1,063 1,077 1,056 1,077 119,200
2018/07/11 1,094 1,095 1,058 1,062 120,600
2018/07/10 1,103 1,116 1,088 1,111 135,000
2018/07/09 1,100 1,109 1,072 1,106 86,200
2018/07/06 1,077 1,095 1,068 1,092 169,500
2018/07/05 1,067 1,068 1,055 1,065 65,600
2018/07/04 1,038 1,073 1,036 1,068 153,500
2018/07/03 1,072 1,082 1,049 1,061 148,500
2018/07/02 1,129 1,138 1,096 1,096 64,800
2018/06/29 1,123 1,134 1,111 1,129 97,000
2018/06/28 1,108 1,138 1,099 1,116 102,700
2018/06/27 1,109 1,122 1,089 1,113 135,300
2018/06/26 1,080 1,122 1,053 1,119 187,800
2018/06/25 1,135 1,135 1,085 1,091 121,200
2018/06/22 1,090 1,108 1,074 1,108 226,000
2018/06/21 1,112 1,123 1,094 1,094 107,700
2018/06/20 1,111 1,127 1,084 1,114 94,800
2018/06/19 1,141 1,163 1,109 1,111 119,900
2018/06/18 1,155 1,156 1,122 1,131 70,800
2018/06/15 1,173 1,183 1,155 1,155 99,800
2018/06/14 1,190 1,194 1,176 1,178 115,100
2018/06/13 1,202 1,205 1,191 1,197 98,200
2018/06/12 1,217 1,233 1,197 1,203 103,300
2018/06/11 1,220 1,221 1,197 1,201 80,500
2018/06/08 1,251 1,262 1,212 1,219 213,600
2018/06/07 1,257 1,273 1,256 1,264 54,300
2018/06/06 1,250 1,261 1,243 1,255 67,800
2018/06/05 1,269 1,272 1,251 1,260 54,100
2018/06/04 1,251 1,274 1,250 1,272 106,100
2018/06/01 1,214 1,247 1,202 1,242 118,900
2018/05/31 1,230 1,238 1,215 1,220 155,900
2018/05/30 1,234 1,240 1,218 1,220 79,900
2018/05/29 1,281 1,282 1,253 1,260 101,100
2018/05/28 1,313 1,313 1,280 1,288 109,500
2018/05/25 1,347 1,347 1,312 1,313 112,800
2018/05/24 1,389 1,390 1,351 1,353 77,300
2018/05/23 1,412 1,412 1,391 1,395 92,900
2018/05/22 1,403 1,415 1,395 1,406 131,200
2018/05/21 1,424 1,455 1,416 1,420 114,500
2018/05/18 1,430 1,454 1,415 1,417 211,300
2018/05/17 1,429 1,447 1,419 1,421 125,800
2018/05/16 1,435 1,449 1,422 1,423 112,900
2018/05/15 1,445 1,458 1,422 1,445 225,300
2018/05/14 1,344 1,447 1,344 1,439 366,000
2018/05/11 1,310 1,352 1,295 1,340 243,000
2018/05/10 1,305 1,309 1,284 1,287 102,800
2018/05/09 1,302 1,305 1,285 1,298 46,500
2018/05/08 1,307 1,317 1,298 1,303 76,100
2018/05/07 1,308 1,312 1,289 1,309 75,200
2018/05/02 1,306 1,321 1,298 1,307 73,500
2018/05/01 1,300 1,304 1,281 1,300 80,700
2018/04/27 1,320 1,321 1,290 1,300 82,600
2018/04/26 1,330 1,330 1,312 1,317 106,300
2018/04/25 1,342 1,342 1,308 1,327 83,400
2018/04/24 1,340 1,353 1,333 1,347 83,200
2018/04/23 1,339 1,360 1,333 1,342 120,100
2018/04/20 1,310 1,345 1,310 1,337 179,700
2018/04/19 1,315 1,324 1,301 1,310 107,200
2018/04/18 1,338 1,338 1,314 1,315 72,700
2018/04/17 1,335 1,357 1,328 1,340 141,600
2018/04/16 1,323 1,346 1,307 1,336 132,000
2018/04/13 1,310 1,330 1,304 1,318 186,400
2018/04/12 1,320 1,342 1,302 1,322 171,600
2018/04/11 1,270 1,334 1,269 1,322 277,100
2018/04/10 1,225 1,276 1,223 1,268 177,700
2018/04/09 1,232 1,235 1,207 1,224 111,400
2018/04/06 1,254 1,260 1,233 1,235 135,000
2018/04/05 1,243 1,253 1,234 1,237 66,000
2018/04/04 1,237 1,250 1,233 1,238 78,400
2018/04/03 1,222 1,244 1,208 1,229 92,500
2018/04/02 1,233 1,241 1,221 1,230 48,500
2018/03/30 1,239 1,239 1,219 1,224 43,600
2018/03/29 1,235 1,237 1,203 1,219 45,900
2018/03/28 1,207 1,223 1,194 1,219 59,000
2018/03/27 1,203 1,235 1,199 1,232 100,300
2018/03/26 1,213 1,216 1,172 1,191 143,800
2018/03/23 1,217 1,218 1,176 1,183 107,600
2018/03/22 1,253 1,253 1,231 1,245 62,800
2018/03/20 1,239 1,263 1,232 1,258 76,000
2018/03/19 1,295 1,295 1,237 1,256 143,300
2018/03/16 1,326 1,349 1,280 1,295 218,700
2018/03/15 1,297 1,297 1,264 1,274 67,900
2018/03/14 1,300 1,314 1,296 1,302 58,200
2018/03/13 1,308 1,317 1,295 1,306 81,900
2018/03/12 1,278 1,314 1,278 1,310 165,700
2018/03/09 1,278 1,285 1,256 1,262 96,600
2018/03/08 1,282 1,283 1,251 1,266 114,700
2018/03/07 1,279 1,288 1,256 1,261 99,200
2018/03/06 1,294 1,322 1,286 1,291 112,600
2018/03/05 1,276 1,288 1,254 1,268 88,400
2018/03/02 1,280 1,292 1,276 1,284 123,700
2018/03/01 1,328 1,336 1,308 1,310 139,200
2018/02/28 1,335 1,358 1,330 1,332 157,800
2018/02/27 1,342 1,359 1,334 1,344 140,300
2018/02/26 1,333 1,361 1,322 1,325 138,200
2018/02/23 1,318 1,333 1,311 1,325 135,800
2018/02/22 1,300 1,320 1,288 1,312 148,300
2018/02/21 1,321 1,338 1,310 1,315 182,900
2018/02/20 1,297 1,328 1,276 1,321 163,100
2018/02/19 1,246 1,304 1,237 1,301 275,100
2018/02/16 1,228 1,257 1,224 1,246 200,700
2018/02/15 1,200 1,223 1,193 1,213 256,100
2018/02/14 1,182 1,241 1,182 1,190 503,600
2018/02/13 1,101 1,210 1,056 1,168 347,900
2018/02/09 1,059 1,074 1,049 1,072 77,400
2018/02/08 1,088 1,097 1,078 1,089 167,500
2018/02/07 1,132 1,141 1,086 1,086 145,200
2018/02/06 1,101 1,116 1,071 1,102 259,400
2018/02/05 1,162 1,168 1,148 1,157 156,400
2018/02/02 1,162 1,177 1,160 1,174 98,300
2018/02/01 1,160 1,170 1,152 1,162 122,000
2018/01/31 1,149 1,178 1,141 1,141 148,200
2018/01/30 1,163 1,165 1,143 1,150 119,900
2018/01/29 1,137 1,167 1,127 1,161 223,700
2018/01/26 1,137 1,148 1,136 1,142 92,400
2018/01/25 1,132 1,148 1,127 1,134 164,200
2018/01/24 1,127 1,135 1,124 1,127 79,500
2018/01/23 1,110 1,123 1,108 1,120 106,200
2018/01/22 1,100 1,103 1,089 1,093 113,700
2018/01/19 1,107 1,118 1,097 1,100 131,100
2018/01/18 1,115 1,138 1,104 1,104 214,700
2018/01/17 1,136 1,136 1,113 1,113 362,300
2018/01/16 1,115 1,148 1,105 1,118 741,200
2018/01/15 1,040 1,052 1,035 1,037 122,200
2018/01/12 1,041 1,049 1,029 1,032 169,100
2018/01/11 1,063 1,063 1,034 1,039 305,100
2018/01/10 1,100 1,108 1,076 1,083 177,600
2018/01/09 1,095 1,095 1,083 1,091 82,300
2018/01/05 1,115 1,115 1,079 1,083 210,900
2018/01/04 1,120 1,122 1,103 1,114 74,900

このページの先頭へ