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
2022/12/30 478 484 476 477 105,000
2022/12/29 471 479 471 479 100,200
2022/12/28 475 476 469 475 219,100
2022/12/27 480 482 473 475 110,500
2022/12/26 478 480 476 480 81,500
2022/12/23 477 481 475 479 52,000
2022/12/22 479 483 478 481 91,900
2022/12/21 480 482 475 476 168,600
2022/12/20 484 486 475 480 228,000
2022/12/19 485 486 482 483 111,600
2022/12/16 486 488 481 484 112,400
2022/12/15 489 492 488 488 68,300
2022/12/14 486 490 485 490 52,900
2022/12/13 490 493 484 484 84,900
2022/12/12 485 487 483 486 66,000
2022/12/09 485 488 484 486 143,600
2022/12/08 485 490 485 490 87,100
2022/12/07 487 492 487 490 42,500
2022/12/06 486 491 485 487 75,500
2022/12/05 493 496 488 489 88,900
2022/12/02 492 493 486 490 131,100
2022/12/01 497 497 492 496 84,300
2022/11/30 495 499 494 495 68,400
2022/11/29 495 498 492 498 68,800
2022/11/28 498 499 495 498 45,800
2022/11/25 492 497 491 497 73,900
2022/11/24 493 496 492 494 67,300
2022/11/22 492 493 489 492 89,600
2022/11/21 489 489 482 486 117,100
2022/11/18 480 486 480 482 107,900
2022/11/17 477 483 477 483 85,700
2022/11/16 478 483 477 481 127,100
2022/11/15 477 486 477 483 103,200
2022/11/14 487 487 478 478 131,300
2022/11/11 490 495 477 489 285,700
2022/11/10 510 512 476 484 437,800
2022/11/09 512 516 511 512 94,400
2022/11/08 514 515 510 512 87,200
2022/11/07 512 516 512 512 59,600
2022/11/04 512 516 511 512 93,000
2022/11/02 515 518 512 512 121,400
2022/11/01 514 514 510 513 58,700
2022/10/31 510 513 507 512 98,300
2022/10/28 501 509 500 505 384,200
2022/10/27 505 509 504 507 64,600
2022/10/26 506 510 506 508 84,000
2022/10/25 500 506 500 505 88,200
2022/10/24 500 501 497 500 58,200
2022/10/21 498 499 493 494 100,300
2022/10/20 498 503 494 495 87,400
2022/10/19 500 505 498 502 89,700
2022/10/18 496 502 495 501 83,900
2022/10/17 495 502 494 494 48,800
2022/10/14 495 501 491 497 96,500
2022/10/13 488 490 485 487 136,000
2022/10/12 495 495 486 488 120,100
2022/10/11 504 506 494 495 113,200
2022/10/07 502 512 501 509 162,000
2022/10/06 504 509 504 506 90,700
2022/10/05 505 506 498 498 86,000
2022/10/04 497 500 494 499 115,200
2022/10/03 480 487 478 486 121,200
2022/09/30 492 493 481 481 149,100
2022/09/29 497 497 491 495 105,600
2022/09/28 494 497 491 497 187,800
2022/09/27 504 504 495 495 186,900
2022/09/26 505 505 498 498 259,200
2022/09/22 508 509 506 509 153,300
2022/09/21 515 515 510 510 133,800
2022/09/20 518 518 516 517 65,600
2022/09/16 514 515 511 512 102,500
2022/09/15 516 517 513 513 70,500
2022/09/14 515 518 513 516 102,600
2022/09/13 522 522 518 518 56,200
2022/09/12 523 523 519 521 70,600
2022/09/09 518 524 517 518 158,500
2022/09/08 519 526 517 526 166,400
2022/09/07 516 517 511 513 163,200
2022/09/06 519 524 516 519 102,300
2022/09/05 520 521 517 521 78,800
2022/09/02 521 522 516 520 140,000
2022/09/01 527 528 523 523 155,100
2022/08/31 530 532 528 529 74,600
2022/08/30 535 535 530 533 52,300
2022/08/29 531 533 530 531 56,500
2022/08/26 536 537 534 536 26,300
2022/08/25 531 537 531 534 45,300
2022/08/24 535 538 531 534 51,100
2022/08/23 531 536 530 533 58,900
2022/08/22 531 537 531 533 66,700
2022/08/19 533 537 533 535 55,000
2022/08/18 533 533 529 529 71,900
2022/08/17 536 537 532 535 58,400
2022/08/16 538 538 530 531 63,800
2022/08/15 539 539 531 538 62,800
2022/08/12 527 545 527 535 150,200
2022/08/10 554 563 518 527 395,900
2022/08/09 554 554 549 551 45,100
2022/08/08 553 554 549 551 44,100
2022/08/05 543 553 543 552 51,200
2022/08/04 545 546 543 544 32,600
2022/08/03 551 551 542 543 49,500
2022/08/02 554 554 545 548 45,100
2022/08/01 553 554 546 554 62,000
2022/07/29 547 552 543 543 85,100
2022/07/28 554 555 547 554 63,300
2022/07/27 556 557 549 549 43,800
2022/07/26 555 558 554 556 55,600
2022/07/25 550 554 547 552 45,000
2022/07/22 555 556 551 553 51,800
2022/07/21 546 558 543 557 129,300
2022/07/20 553 553 545 549 148,900
2022/07/19 538 541 536 541 68,000
2022/07/15 535 536 528 534 47,300
2022/07/14 534 536 530 534 42,400
2022/07/13 527 531 527 531 33,900
2022/07/12 533 533 524 524 67,700
2022/07/11 536 536 529 534 114,100
2022/07/08 527 530 522 522 95,800
2022/07/07 522 528 518 527 118,600
2022/07/06 519 520 514 516 69,000
2022/07/05 525 525 519 521 46,600
2022/07/04 525 525 515 521 84,600
2022/07/01 528 528 513 517 148,300
2022/06/30 537 538 520 520 187,200
2022/06/29 526 547 524 547 148,600
2022/06/28 525 528 521 526 57,000
2022/06/27 527 531 522 525 62,300
2022/06/24 523 523 520 522 39,400
2022/06/23 523 525 520 523 21,400
2022/06/22 529 529 521 521 26,100
2022/06/21 519 523 517 522 47,000
2022/06/20 528 528 510 514 80,000
2022/06/17 518 525 512 518 101,400
2022/06/16 523 530 523 528 69,400
2022/06/15 521 525 516 518 68,700
2022/06/14 518 523 518 521 88,800
2022/06/13 526 529 523 526 65,400
2022/06/10 534 535 531 534 79,300
2022/06/09 537 543 536 537 63,400
2022/06/08 539 540 536 540 55,400
2022/06/07 534 540 531 532 67,400
2022/06/06 523 530 522 529 70,400
2022/06/03 532 533 527 528 67,500
2022/06/02 535 538 530 532 62,100
2022/06/01 523 536 522 536 85,700
2022/05/31 526 528 519 522 70,900
2022/05/30 515 529 513 525 192,600
2022/05/27 511 514 507 512 70,000
2022/05/26 506 512 505 505 69,500
2022/05/25 503 505 501 502 72,500
2022/05/24 511 511 503 503 68,400
2022/05/23 512 514 509 511 104,700
2022/05/20 505 511 504 511 79,300
2022/05/19 503 509 499 506 136,400
2022/05/18 509 514 504 513 148,600
2022/05/17 513 515 504 505 145,300
2022/05/16 534 537 508 509 265,000
2022/05/13 549 559 526 536 271,300
2022/05/12 545 556 543 543 113,400
2022/05/11 551 555 544 549 101,700
2022/05/10 556 559 551 556 75,300
2022/05/09 567 568 562 562 47,200
2022/05/06 562 571 562 570 51,900
2022/05/02 561 567 557 562 64,200
2022/04/28 544 563 543 560 64,600
2022/04/27 540 544 537 542 159,300
2022/04/26 547 550 545 547 40,800
2022/04/25 545 551 544 547 81,900
2022/04/22 555 556 551 555 70,100
2022/04/21 565 565 559 563 53,500
2022/04/20 560 566 560 565 76,700
2022/04/19 554 558 551 555 42,700
2022/04/18 550 553 547 551 55,600
2022/04/15 553 557 551 555 44,000
2022/04/14 554 558 552 558 48,400
2022/04/13 547 553 545 553 70,800
2022/04/12 550 552 547 547 64,700
2022/04/11 552 557 548 551 79,400
2022/04/08 557 559 548 550 117,700
2022/04/07 560 560 551 554 88,800
2022/04/06 571 572 561 562 87,900
2022/04/05 580 581 571 574 82,100
2022/04/04 576 580 573 576 41,400
2022/04/01 570 576 565 575 72,600
2022/03/31 577 580 571 571 83,200
2022/03/30 584 589 574 581 152,300
2022/03/29 595 599 593 599 222,200
2022/03/28 599 600 594 598 121,800
2022/03/25 591 600 591 593 177,500
2022/03/24 583 595 583 592 154,800
2022/03/23 596 603 591 598 157,100
2022/03/22 590 596 586 589 116,700
2022/03/18 586 589 581 586 204,200
2022/03/17 587 592 581 586 130,400
2022/03/16 586 586 574 577 100,600
2022/03/15 575 588 572 581 70,400
2022/03/14 571 576 569 571 96,300
2022/03/11 563 571 561 567 122,600
2022/03/10 575 587 573 583 137,800
2022/03/09 555 566 552 555 99,600
2022/03/08 572 579 556 559 119,300
2022/03/07 593 593 575 578 179,800
2022/03/04 611 614 601 601 152,500
2022/03/03 613 624 613 618 59,500
2022/03/02 621 623 608 608 129,500
2022/03/01 640 642 632 634 134,000
2022/02/28 628 638 620 635 129,300
2022/02/25 617 624 611 621 105,300
2022/02/24 618 620 606 617 96,300
2022/02/22 628 631 618 621 106,800
2022/02/21 630 642 628 636 109,100
2022/02/18 625 641 622 638 70,200
2022/02/17 650 650 633 635 111,600
2022/02/16 655 656 648 650 75,300
2022/02/15 640 653 640 644 113,000
2022/02/14 655 655 632 638 228,900
2022/02/10 645 671 639 670 409,600
2022/02/09 640 642 633 637 85,900
2022/02/08 636 643 634 643 50,700
2022/02/07 631 641 625 636 67,700
2022/02/04 635 639 625 632 68,500
2022/02/03 630 635 626 635 80,800
2022/02/02 622 631 622 630 57,300
2022/02/01 630 630 617 617 63,200
2022/01/31 625 625 616 625 61,200
2022/01/28 604 621 604 621 56,200
2022/01/27 616 618 601 602 107,600
2022/01/26 624 624 610 610 59,200
2022/01/25 620 627 617 622 89,700
2022/01/24 610 624 607 624 59,500
2022/01/21 610 614 601 611 88,100
2022/01/20 611 622 611 617 128,200
2022/01/19 626 628 614 616 132,600
2022/01/18 646 646 634 636 85,800
2022/01/17 640 648 640 643 48,000
2022/01/14 640 642 632 638 97,500
2022/01/13 642 647 638 642 73,800
2022/01/12 638 644 637 643 131,900
2022/01/11 632 637 622 636 135,900
2022/01/07 623 630 620 627 102,000
2022/01/06 623 629 617 617 71,200
2022/01/05 620 629 620 626 115,600
2022/01/04 613 620 612 618 78,500

このページの先頭へ