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 |
---|---|---|---|---|---|
2021/12/30 | 601 | 609 | 600 | 606 | 37,000 |
2021/12/29 | 596 | 604 | 595 | 604 | 48,300 |
2021/12/28 | 594 | 598 | 593 | 598 | 55,900 |
2021/12/27 | 593 | 596 | 590 | 595 | 53,600 |
2021/12/24 | 596 | 597 | 591 | 593 | 30,300 |
2021/12/23 | 590 | 596 | 589 | 595 | 44,200 |
2021/12/22 | 586 | 589 | 584 | 586 | 50,200 |
2021/12/21 | 592 | 592 | 582 | 586 | 65,800 |
2021/12/20 | 601 | 601 | 582 | 582 | 88,100 |
2021/12/17 | 603 | 608 | 602 | 605 | 92,300 |
2021/12/16 | 601 | 603 | 599 | 602 | 73,400 |
2021/12/15 | 584 | 595 | 584 | 594 | 52,100 |
2021/12/14 | 588 | 592 | 583 | 590 | 48,000 |
2021/12/13 | 600 | 600 | 587 | 588 | 47,400 |
2021/12/10 | 600 | 600 | 595 | 596 | 66,000 |
2021/12/09 | 597 | 601 | 593 | 596 | 43,200 |
2021/12/08 | 604 | 604 | 597 | 601 | 59,300 |
2021/12/07 | 586 | 600 | 584 | 600 | 80,900 |
2021/12/06 | 584 | 589 | 582 | 582 | 58,800 |
2021/12/03 | 572 | 578 | 569 | 577 | 50,500 |
2021/12/02 | 569 | 575 | 566 | 566 | 67,000 |
2021/12/01 | 568 | 575 | 561 | 574 | 54,800 |
2021/11/30 | 575 | 585 | 566 | 568 | 76,800 |
2021/11/29 | 582 | 582 | 569 | 571 | 105,300 |
2021/11/26 | 594 | 594 | 587 | 592 | 83,400 |
2021/11/25 | 599 | 601 | 593 | 594 | 35,100 |
2021/11/24 | 597 | 607 | 595 | 595 | 38,900 |
2021/11/22 | 600 | 601 | 593 | 597 | 37,600 |
2021/11/19 | 599 | 605 | 595 | 605 | 39,700 |
2021/11/18 | 598 | 601 | 594 | 598 | 60,800 |
2021/11/17 | 613 | 613 | 598 | 598 | 99,700 |
2021/11/16 | 611 | 623 | 608 | 613 | 63,100 |
2021/11/15 | 615 | 628 | 611 | 613 | 98,500 |
2021/11/12 | 598 | 611 | 598 | 611 | 85,500 |
2021/11/11 | 602 | 605 | 598 | 602 | 28,000 |
2021/11/10 | 603 | 604 | 592 | 598 | 65,000 |
2021/11/09 | 606 | 612 | 603 | 603 | 47,700 |
2021/11/08 | 611 | 615 | 604 | 606 | 50,500 |
2021/11/05 | 606 | 615 | 606 | 611 | 79,700 |
2021/11/04 | 616 | 620 | 600 | 602 | 174,400 |
2021/11/02 | 618 | 619 | 611 | 613 | 40,500 |
2021/11/01 | 620 | 621 | 612 | 619 | 49,000 |
2021/10/29 | 620 | 620 | 604 | 610 | 83,100 |
2021/10/28 | 608 | 636 | 600 | 636 | 361,100 |
2021/10/27 | 615 | 615 | 603 | 608 | 52,000 |
2021/10/26 | 609 | 616 | 606 | 616 | 56,300 |
2021/10/25 | 605 | 610 | 600 | 602 | 51,800 |
2021/10/22 | 610 | 610 | 603 | 607 | 61,600 |
2021/10/21 | 625 | 627 | 614 | 614 | 51,400 |
2021/10/20 | 635 | 640 | 626 | 627 | 124,300 |
2021/10/19 | 633 | 633 | 626 | 633 | 83,900 |
2021/10/18 | 609 | 631 | 609 | 631 | 116,300 |
2021/10/15 | 603 | 610 | 603 | 610 | 68,700 |
2021/10/14 | 597 | 602 | 591 | 602 | 59,600 |
2021/10/13 | 601 | 605 | 594 | 603 | 70,700 |
2021/10/12 | 596 | 605 | 596 | 601 | 90,400 |
2021/10/11 | 595 | 602 | 594 | 602 | 69,300 |
2021/10/08 | 596 | 604 | 590 | 592 | 73,600 |
2021/10/07 | 600 | 600 | 586 | 587 | 100,100 |
2021/10/06 | 607 | 608 | 594 | 602 | 97,000 |
2021/10/05 | 598 | 601 | 591 | 597 | 64,000 |
2021/10/04 | 605 | 605 | 597 | 604 | 59,900 |
2021/10/01 | 611 | 613 | 596 | 599 | 116,400 |
2021/09/30 | 632 | 632 | 616 | 617 | 51,000 |
2021/09/29 | 637 | 637 | 616 | 630 | 140,900 |
2021/09/28 | 642 | 651 | 637 | 651 | 145,200 |
2021/09/27 | 656 | 659 | 639 | 642 | 168,200 |
2021/09/24 | 630 | 638 | 626 | 636 | 154,200 |
2021/09/22 | 629 | 629 | 612 | 615 | 82,800 |
2021/09/21 | 625 | 631 | 617 | 629 | 124,600 |
2021/09/17 | 631 | 634 | 625 | 634 | 143,500 |
2021/09/16 | 631 | 631 | 621 | 629 | 93,800 |
2021/09/15 | 626 | 628 | 615 | 623 | 100,200 |
2021/09/14 | 624 | 634 | 621 | 631 | 173,900 |
2021/09/13 | 616 | 620 | 609 | 620 | 77,100 |
2021/09/10 | 614 | 617 | 611 | 617 | 108,500 |
2021/09/09 | 609 | 612 | 606 | 612 | 71,500 |
2021/09/08 | 604 | 614 | 604 | 614 | 80,200 |
2021/09/07 | 607 | 609 | 600 | 607 | 73,000 |
2021/09/06 | 600 | 605 | 595 | 604 | 85,100 |
2021/09/03 | 594 | 599 | 588 | 595 | 98,700 |
2021/09/02 | 594 | 594 | 587 | 591 | 55,000 |
2021/09/01 | 593 | 597 | 591 | 593 | 52,400 |
2021/08/31 | 590 | 591 | 586 | 587 | 48,500 |
2021/08/30 | 589 | 595 | 589 | 594 | 75,200 |
2021/08/27 | 576 | 585 | 576 | 584 | 85,000 |
2021/08/26 | 580 | 582 | 576 | 580 | 46,400 |
2021/08/25 | 578 | 583 | 573 | 577 | 70,800 |
2021/08/24 | 570 | 579 | 570 | 577 | 67,700 |
2021/08/23 | 560 | 575 | 560 | 568 | 94,000 |
2021/08/20 | 576 | 578 | 557 | 557 | 158,300 |
2021/08/19 | 586 | 589 | 576 | 576 | 95,400 |
2021/08/18 | 588 | 594 | 583 | 587 | 57,200 |
2021/08/17 | 597 | 598 | 588 | 588 | 45,200 |
2021/08/16 | 601 | 601 | 590 | 592 | 89,500 |
2021/08/13 | 604 | 604 | 600 | 601 | 29,700 |
2021/08/12 | 610 | 610 | 603 | 606 | 94,100 |
2021/08/11 | 603 | 606 | 599 | 604 | 60,100 |
2021/08/10 | 601 | 608 | 595 | 595 | 66,600 |
2021/08/06 | 599 | 605 | 589 | 594 | 123,400 |
2021/08/05 | 615 | 635 | 594 | 602 | 275,600 |
2021/08/04 | 620 | 624 | 616 | 617 | 75,800 |
2021/08/03 | 624 | 624 | 615 | 616 | 54,300 |
2021/08/02 | 610 | 623 | 609 | 623 | 107,800 |
2021/07/30 | 605 | 607 | 599 | 603 | 48,100 |
2021/07/29 | 612 | 612 | 602 | 605 | 52,400 |
2021/07/28 | 607 | 612 | 603 | 605 | 74,900 |
2021/07/27 | 611 | 613 | 606 | 607 | 69,000 |
2021/07/26 | 607 | 609 | 603 | 609 | 74,900 |
2021/07/21 | 595 | 603 | 590 | 590 | 74,700 |
2021/07/20 | 595 | 597 | 591 | 591 | 84,700 |
2021/07/19 | 604 | 607 | 598 | 603 | 138,800 |
2021/07/16 | 603 | 609 | 601 | 604 | 57,400 |
2021/07/15 | 606 | 608 | 602 | 603 | 59,100 |
2021/07/14 | 607 | 616 | 605 | 608 | 40,600 |
2021/07/13 | 603 | 614 | 602 | 613 | 88,500 |
2021/07/12 | 596 | 603 | 594 | 597 | 97,000 |
2021/07/09 | 580 | 591 | 575 | 588 | 134,700 |
2021/07/08 | 592 | 597 | 586 | 586 | 87,900 |
2021/07/07 | 595 | 602 | 589 | 594 | 72,800 |
2021/07/06 | 603 | 606 | 601 | 601 | 40,700 |
2021/07/05 | 608 | 609 | 603 | 603 | 38,200 |
2021/07/02 | 605 | 609 | 601 | 607 | 59,100 |
2021/07/01 | 599 | 602 | 593 | 602 | 65,600 |
2021/06/30 | 607 | 611 | 596 | 598 | 101,600 |
2021/06/29 | 614 | 614 | 601 | 606 | 100,900 |
2021/06/28 | 619 | 621 | 613 | 618 | 44,400 |
2021/06/25 | 608 | 617 | 607 | 616 | 63,400 |
2021/06/24 | 611 | 613 | 605 | 607 | 62,500 |
2021/06/23 | 619 | 619 | 609 | 611 | 55,400 |
2021/06/22 | 616 | 620 | 610 | 617 | 132,500 |
2021/06/21 | 600 | 603 | 593 | 596 | 137,100 |
2021/06/18 | 628 | 628 | 608 | 608 | 175,700 |
2021/06/17 | 628 | 631 | 626 | 626 | 68,800 |
2021/06/16 | 634 | 638 | 627 | 629 | 95,300 |
2021/06/15 | 629 | 637 | 626 | 634 | 106,900 |
2021/06/14 | 625 | 633 | 625 | 629 | 93,100 |
2021/06/11 | 633 | 633 | 619 | 619 | 146,300 |
2021/06/10 | 624 | 637 | 621 | 636 | 131,000 |
2021/06/09 | 626 | 636 | 624 | 624 | 155,300 |
2021/06/08 | 615 | 631 | 611 | 630 | 173,500 |
2021/06/07 | 615 | 620 | 611 | 616 | 151,700 |
2021/06/04 | 595 | 614 | 595 | 611 | 180,800 |
2021/06/03 | 598 | 600 | 592 | 595 | 83,500 |
2021/06/02 | 590 | 603 | 586 | 599 | 195,700 |
2021/06/01 | 578 | 592 | 578 | 591 | 102,900 |
2021/05/31 | 585 | 585 | 572 | 574 | 103,300 |
2021/05/28 | 580 | 587 | 578 | 587 | 88,100 |
2021/05/27 | 580 | 584 | 572 | 572 | 101,800 |
2021/05/26 | 578 | 580 | 573 | 576 | 74,700 |
2021/05/25 | 595 | 595 | 579 | 582 | 109,100 |
2021/05/24 | 589 | 596 | 587 | 595 | 110,700 |
2021/05/21 | 590 | 594 | 586 | 588 | 73,100 |
2021/05/20 | 589 | 597 | 587 | 589 | 119,000 |
2021/05/19 | 584 | 595 | 584 | 585 | 115,100 |
2021/05/18 | 580 | 594 | 578 | 593 | 145,200 |
2021/05/17 | 580 | 580 | 568 | 568 | 192,000 |
2021/05/14 | 573 | 580 | 560 | 560 | 323,100 |
2021/05/13 | 562 | 578 | 562 | 563 | 75,900 |
2021/05/12 | 571 | 572 | 559 | 566 | 87,900 |
2021/05/11 | 584 | 588 | 573 | 575 | 74,200 |
2021/05/10 | 595 | 595 | 585 | 589 | 71,900 |
2021/05/07 | 576 | 588 | 572 | 586 | 113,100 |
2021/05/06 | 561 | 574 | 559 | 570 | 110,200 |
2021/04/30 | 561 | 565 | 555 | 557 | 91,700 |
2021/04/28 | 559 | 563 | 554 | 563 | 108,900 |
2021/04/27 | 560 | 562 | 554 | 556 | 57,300 |
2021/04/26 | 565 | 569 | 560 | 560 | 76,800 |
2021/04/23 | 572 | 575 | 563 | 563 | 76,700 |
2021/04/22 | 579 | 582 | 571 | 572 | 72,900 |
2021/04/21 | 581 | 582 | 571 | 572 | 134,200 |
2021/04/20 | 595 | 597 | 588 | 588 | 103,600 |
2021/04/19 | 600 | 602 | 597 | 600 | 88,600 |
2021/04/16 | 592 | 597 | 586 | 593 | 58,100 |
2021/04/15 | 590 | 596 | 588 | 593 | 36,400 |
2021/04/14 | 593 | 594 | 584 | 588 | 55,300 |
2021/04/13 | 590 | 600 | 589 | 593 | 83,200 |
2021/04/12 | 587 | 590 | 585 | 587 | 63,700 |
2021/04/09 | 590 | 592 | 582 | 582 | 91,100 |
2021/04/08 | 595 | 596 | 584 | 587 | 139,900 |
2021/04/07 | 591 | 602 | 590 | 602 | 83,900 |
2021/04/06 | 596 | 596 | 582 | 592 | 136,000 |
2021/04/05 | 586 | 598 | 583 | 594 | 82,600 |
2021/04/02 | 588 | 588 | 579 | 581 | 61,200 |
2021/04/01 | 597 | 597 | 578 | 580 | 102,200 |
2021/03/31 | 605 | 606 | 588 | 588 | 182,200 |
2021/03/30 | 598 | 613 | 591 | 610 | 182,500 |
2021/03/29 | 612 | 616 | 601 | 610 | 259,600 |
2021/03/26 | 608 | 608 | 598 | 602 | 240,100 |
2021/03/25 | 605 | 611 | 597 | 599 | 178,100 |
2021/03/24 | 620 | 620 | 592 | 598 | 284,400 |
2021/03/23 | 638 | 640 | 623 | 623 | 177,000 |
2021/03/22 | 625 | 642 | 621 | 635 | 307,500 |
2021/03/19 | 616 | 623 | 610 | 620 | 451,200 |
2021/03/18 | 614 | 620 | 610 | 620 | 155,800 |
2021/03/17 | 611 | 617 | 609 | 617 | 116,000 |
2021/03/16 | 615 | 619 | 607 | 617 | 118,300 |
2021/03/15 | 607 | 630 | 605 | 618 | 306,000 |
2021/03/12 | 599 | 605 | 591 | 604 | 155,800 |
2021/03/11 | 607 | 607 | 597 | 599 | 122,200 |
2021/03/10 | 609 | 611 | 594 | 606 | 153,100 |
2021/03/09 | 600 | 614 | 597 | 614 | 253,800 |
2021/03/08 | 594 | 599 | 587 | 594 | 129,400 |
2021/03/05 | 579 | 587 | 566 | 587 | 146,100 |
2021/03/04 | 575 | 582 | 572 | 579 | 126,300 |
2021/03/03 | 565 | 576 | 559 | 575 | 166,300 |
2021/03/02 | 566 | 566 | 551 | 564 | 128,200 |
2021/03/01 | 547 | 558 | 546 | 558 | 102,600 |
2021/02/26 | 553 | 553 | 543 | 543 | 156,100 |
2021/02/25 | 564 | 564 | 555 | 561 | 71,500 |
2021/02/24 | 563 | 568 | 549 | 550 | 84,300 |
2021/02/22 | 556 | 566 | 556 | 558 | 91,200 |
2021/02/19 | 555 | 558 | 535 | 546 | 150,700 |
2021/02/18 | 579 | 579 | 559 | 560 | 190,000 |
2021/02/17 | 572 | 576 | 568 | 572 | 72,100 |
2021/02/16 | 570 | 570 | 557 | 567 | 156,100 |
2021/02/15 | 594 | 596 | 570 | 570 | 172,900 |
2021/02/12 | 575 | 594 | 571 | 592 | 307,300 |
2021/02/10 | 558 | 572 | 552 | 569 | 202,100 |
2021/02/09 | 558 | 560 | 550 | 559 | 98,700 |
2021/02/08 | 551 | 558 | 551 | 556 | 110,800 |
2021/02/05 | 557 | 559 | 549 | 550 | 140,700 |
2021/02/04 | 549 | 557 | 547 | 552 | 123,100 |
2021/02/03 | 535 | 565 | 535 | 544 | 384,400 |
2021/02/02 | 508 | 531 | 507 | 528 | 199,600 |
2021/02/01 | 503 | 510 | 497 | 508 | 109,000 |
2021/01/29 | 516 | 517 | 502 | 502 | 157,900 |
2021/01/28 | 521 | 522 | 516 | 517 | 341,600 |
2021/01/27 | 524 | 529 | 521 | 528 | 111,600 |
2021/01/26 | 523 | 524 | 519 | 524 | 74,100 |
2021/01/25 | 514 | 522 | 514 | 520 | 60,900 |
2021/01/22 | 518 | 520 | 514 | 514 | 108,500 |
2021/01/21 | 521 | 527 | 516 | 521 | 134,700 |
2021/01/20 | 512 | 522 | 512 | 520 | 132,800 |
2021/01/19 | 507 | 518 | 507 | 515 | 108,600 |
2021/01/18 | 508 | 514 | 504 | 505 | 88,900 |
2021/01/15 | 518 | 519 | 511 | 512 | 75,200 |
2021/01/14 | 516 | 522 | 513 | 518 | 113,600 |
2021/01/13 | 517 | 520 | 514 | 516 | 65,400 |
2021/01/12 | 529 | 529 | 516 | 519 | 184,800 |
2021/01/08 | 508 | 524 | 506 | 523 | 225,700 |
2021/01/07 | 508 | 514 | 505 | 512 | 154,300 |
2021/01/06 | 507 | 512 | 502 | 504 | 107,600 |
2021/01/05 | 514 | 514 | 503 | 505 | 95,400 |
2021/01/04 | 518 | 518 | 504 | 512 | 147,600 |