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
2020/12/30 514 516 507 511 105,000
2020/12/29 510 514 505 513 158,700
2020/12/28 505 514 501 505 277,300
2020/12/25 502 506 497 503 145,800
2020/12/24 495 504 495 500 128,500
2020/12/23 502 502 492 495 124,200
2020/12/22 504 505 492 494 190,700
2020/12/21 509 514 503 504 173,600
2020/12/18 510 513 500 504 230,700
2020/12/17 499 507 497 503 293,600
2020/12/16 493 498 488 496 211,600
2020/12/15 486 496 483 491 205,900
2020/12/14 468 486 466 485 219,100
2020/12/11 464 470 462 468 131,800
2020/12/10 462 468 460 468 173,600
2020/12/09 465 467 460 461 143,800
2020/12/08 470 472 462 466 203,600
2020/12/07 480 482 468 473 174,300
2020/12/04 480 484 474 480 128,700
2020/12/03 470 487 468 481 265,800
2020/12/02 479 480 468 471 194,300
2020/12/01 469 486 459 480 310,600
2020/11/30 480 480 457 467 1,047,700
2020/11/27 483 487 480 484 240,800
2020/11/26 485 491 481 482 189,300
2020/11/25 489 496 485 485 254,400
2020/11/24 498 500 481 490 371,300
2020/11/20 498 505 495 500 120,600
2020/11/19 501 504 498 499 149,500
2020/11/18 502 507 500 501 151,000
2020/11/17 515 517 502 507 161,900
2020/11/16 523 525 510 520 133,200
2020/11/13 533 533 513 513 155,800
2020/11/12 568 568 522 534 287,100
2020/11/11 571 576 553 567 135,100
2020/11/10 565 580 558 567 168,500
2020/11/09 545 562 543 558 148,400
2020/11/06 537 545 529 545 112,200
2020/11/05 528 535 514 535 78,000
2020/11/04 529 530 520 528 62,300
2020/11/02 513 522 513 520 57,600
2020/10/30 512 513 501 505 64,900
2020/10/29 509 517 506 515 34,700
2020/10/28 520 521 506 515 62,400
2020/10/27 530 530 520 524 41,600
2020/10/26 522 532 522 529 22,900
2020/10/23 527 534 524 528 29,200
2020/10/22 536 536 525 527 40,100
2020/10/21 524 540 524 538 54,700
2020/10/20 532 532 523 523 50,700
2020/10/19 524 534 521 532 45,400
2020/10/16 527 528 520 520 29,000
2020/10/15 527 531 522 524 31,800
2020/10/14 530 532 524 526 49,300
2020/10/13 535 540 527 536 26,900
2020/10/12 530 533 526 530 36,400
2020/10/09 543 544 530 534 49,800
2020/10/08 548 549 536 540 96,000
2020/10/07 537 549 530 548 71,600
2020/10/06 542 545 534 538 58,900
2020/10/05 525 540 525 538 76,400
2020/10/02 519 538 517 520 125,600
2020/09/30 528 528 510 510 77,500
2020/09/29 539 539 527 532 102,200
2020/09/28 527 544 522 544 113,300
2020/09/25 519 521 513 520 58,600
2020/09/24 526 526 512 513 75,700
2020/09/23 526 529 518 528 66,600
2020/09/18 526 534 526 530 71,300
2020/09/17 540 540 527 528 38,200
2020/09/16 543 544 536 539 87,500
2020/09/15 545 545 537 540 63,400
2020/09/14 541 545 538 542 51,100
2020/09/11 539 549 534 538 84,400
2020/09/10 536 549 535 542 125,900
2020/09/09 528 534 526 534 79,100
2020/09/08 528 541 523 541 98,600
2020/09/07 520 529 519 522 72,500
2020/09/04 508 517 505 515 60,500
2020/09/03 521 521 510 510 43,600
2020/09/02 522 522 509 512 53,600
2020/09/01 530 530 515 519 76,900
2020/08/31 512 531 512 530 96,600
2020/08/28 513 521 507 512 75,500
2020/08/27 513 515 504 515 43,400
2020/08/26 508 516 508 512 38,400
2020/08/25 503 512 503 509 65,900
2020/08/24 505 505 500 502 44,600
2020/08/21 504 510 503 503 20,100
2020/08/20 512 517 504 504 37,700
2020/08/19 507 515 504 515 41,900
2020/08/18 521 521 506 507 57,300
2020/08/17 522 525 514 522 47,000
2020/08/14 528 529 514 517 110,900
2020/08/13 505 529 505 528 198,700
2020/08/12 501 510 496 502 165,800
2020/08/11 507 511 498 504 199,200
2020/08/07 518 519 502 505 72,200
2020/08/06 516 518 513 516 37,700
2020/08/05 513 516 506 516 38,300
2020/08/04 503 518 500 517 67,100
2020/08/03 493 502 484 502 84,800
2020/07/31 513 513 489 489 132,000
2020/07/30 528 528 512 517 72,400
2020/07/29 540 540 528 528 62,800
2020/07/28 549 549 539 546 41,800
2020/07/27 538 552 535 552 51,600
2020/07/22 552 563 544 544 56,100
2020/07/21 546 560 541 557 74,400
2020/07/20 548 548 534 548 76,400
2020/07/17 549 549 535 544 52,900
2020/07/16 556 557 545 546 49,500
2020/07/15 547 561 547 558 91,800
2020/07/14 535 538 530 537 43,000
2020/07/13 528 543 526 535 88,200
2020/07/10 526 535 510 520 160,500
2020/07/09 533 533 517 519 140,100
2020/07/08 543 551 532 532 65,500
2020/07/07 551 553 543 549 51,700
2020/07/06 543 558 543 551 91,400
2020/07/03 537 542 531 541 67,300
2020/07/02 542 546 534 536 83,300
2020/07/01 554 558 536 536 98,900
2020/06/30 560 563 545 546 70,800
2020/06/29 555 560 551 551 81,800
2020/06/26 552 559 551 555 84,600
2020/06/25 543 549 543 543 72,500
2020/06/24 556 557 547 547 70,200
2020/06/23 558 565 552 554 73,100
2020/06/22 555 556 549 550 30,400
2020/06/19 559 560 550 554 126,400
2020/06/18 561 561 549 553 56,300
2020/06/17 569 569 558 563 58,300
2020/06/16 548 573 548 571 84,000
2020/06/15 557 563 540 540 101,900
2020/06/12 561 567 552 560 126,800
2020/06/11 583 584 573 577 76,700
2020/06/10 604 604 586 589 101,400
2020/06/09 601 601 589 599 86,700
2020/06/08 597 599 590 599 95,100
2020/06/05 585 594 581 594 77,700
2020/06/04 592 597 575 580 107,200
2020/06/03 584 589 579 589 106,700
2020/06/02 574 580 568 577 71,100
2020/06/01 576 576 556 567 70,200
2020/05/29 598 598 570 570 92,000
2020/05/28 585 598 583 595 145,900
2020/05/27 569 586 566 585 110,700
2020/05/26 552 566 549 564 120,900
2020/05/25 545 548 539 548 88,500
2020/05/22 547 548 532 538 54,700
2020/05/21 555 555 540 543 62,100
2020/05/20 558 558 550 555 56,100
2020/05/19 545 558 545 557 106,300
2020/05/18 548 548 534 540 54,000
2020/05/15 531 546 527 544 73,200
2020/05/14 544 544 522 522 75,200
2020/05/13 539 548 538 546 52,000
2020/05/12 557 557 547 548 58,000
2020/05/11 540 556 539 556 64,100
2020/05/08 524 530 516 530 68,600
2020/05/07 528 530 512 515 67,400
2020/05/01 539 539 521 522 78,500
2020/04/30 538 547 533 541 125,500
2020/04/28 529 532 516 530 113,700
2020/04/27 526 529 522 529 65,200
2020/04/24 532 532 518 524 71,700
2020/04/23 519 529 518 529 90,200
2020/04/22 517 522 508 510 68,200
2020/04/21 515 521 511 518 71,500
2020/04/20 522 527 514 518 60,600
2020/04/17 527 534 505 522 213,800
2020/04/16 507 524 506 522 104,700
2020/04/15 520 520 508 513 143,900
2020/04/14 520 525 512 520 106,400
2020/04/13 530 534 517 520 127,600
2020/04/10 537 538 519 536 174,700
2020/04/09 524 538 523 530 137,800
2020/04/08 525 533 516 528 103,700
2020/04/07 515 528 505 523 118,600
2020/04/06 475 508 471 499 220,500
2020/04/03 494 500 477 482 153,200
2020/04/02 510 520 493 493 142,300
2020/04/01 535 548 517 520 153,000
2020/03/31 551 560 537 538 165,500
2020/03/30 526 557 526 557 291,200
2020/03/27 583 583 565 575 350,200
2020/03/26 556 566 542 560 237,800
2020/03/25 556 565 538 565 282,200
2020/03/24 534 540 522 530 197,700
2020/03/23 536 536 511 524 277,600
2020/03/19 520 539 513 539 359,400
2020/03/18 515 532 509 512 292,900
2020/03/17 468 517 455 513 435,900
2020/03/16 486 494 472 474 256,400
2020/03/13 480 482 454 468 517,800
2020/03/12 503 513 489 493 316,700
2020/03/11 523 536 516 518 161,500
2020/03/10 500 522 483 520 276,900
2020/03/09 550 550 510 513 555,400
2020/03/06 574 575 560 564 284,900
2020/03/05 595 600 579 582 181,100
2020/03/04 583 591 577 585 271,500
2020/03/03 626 626 593 593 254,100
2020/03/02 585 606 579 597 232,000
2020/02/28 600 605 585 587 395,300
2020/02/27 629 630 608 610 232,900
2020/02/26 631 631 621 630 224,200
2020/02/25 655 655 637 640 323,800
2020/02/21 668 674 665 670 106,800
2020/02/20 676 682 666 668 105,000
2020/02/19 673 674 666 669 108,600
2020/02/18 666 677 665 673 354,300
2020/02/17 670 671 661 667 103,700
2020/02/14 674 676 667 675 94,500
2020/02/13 671 677 669 676 123,100
2020/02/12 666 675 663 673 159,700
2020/02/10 676 676 666 669 203,700
2020/02/07 682 689 673 682 331,700
2020/02/06 690 697 684 688 246,800
2020/02/05 688 693 683 686 111,400
2020/02/04 677 682 671 679 79,000
2020/02/03 671 680 664 675 182,100
2020/01/31 681 689 679 683 119,400
2020/01/30 688 690 676 679 167,100
2020/01/29 685 686 680 684 87,500
2020/01/28 677 683 673 680 151,400
2020/01/27 695 695 683 687 234,700
2020/01/24 715 717 702 703 182,700
2020/01/23 724 727 714 715 124,900
2020/01/22 723 731 717 724 99,700
2020/01/21 731 732 720 725 138,300
2020/01/20 723 730 721 728 138,100
2020/01/17 718 722 713 717 117,800
2020/01/16 721 722 707 710 204,000
2020/01/15 730 733 721 727 135,100
2020/01/14 740 742 725 728 166,900
2020/01/10 746 746 736 738 121,300
2020/01/09 737 741 732 736 87,600
2020/01/08 745 745 725 729 196,000
2020/01/07 745 759 743 752 137,000
2020/01/06 754 754 740 746 125,800

このページの先頭へ