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 |
---|---|---|---|---|---|
2023/12/29 | 546 | 550 | 544 | 550 | 72,500 |
2023/12/28 | 542 | 548 | 542 | 548 | 41,400 |
2023/12/27 | 540 | 547 | 539 | 546 | 105,400 |
2023/12/26 | 541 | 547 | 524 | 539 | 179,400 |
2023/12/25 | 550 | 552 | 542 | 544 | 119,000 |
2023/12/22 | 531 | 542 | 531 | 541 | 93,100 |
2023/12/21 | 536 | 540 | 534 | 535 | 65,200 |
2023/12/20 | 550 | 550 | 544 | 544 | 61,700 |
2023/12/19 | 545 | 545 | 538 | 542 | 75,200 |
2023/12/18 | 542 | 549 | 537 | 545 | 93,000 |
2023/12/15 | 544 | 550 | 543 | 550 | 52,000 |
2023/12/14 | 555 | 559 | 544 | 545 | 84,200 |
2023/12/13 | 551 | 556 | 548 | 555 | 67,800 |
2023/12/12 | 565 | 566 | 551 | 551 | 84,500 |
2023/12/11 | 562 | 563 | 554 | 563 | 66,200 |
2023/12/08 | 570 | 570 | 551 | 553 | 171,500 |
2023/12/07 | 581 | 586 | 574 | 574 | 73,400 |
2023/12/06 | 575 | 589 | 571 | 585 | 142,000 |
2023/12/05 | 577 | 595 | 574 | 577 | 303,200 |
2023/12/04 | 562 | 567 | 557 | 567 | 128,700 |
2023/12/01 | 580 | 580 | 565 | 567 | 106,000 |
2023/11/30 | 565 | 579 | 564 | 579 | 171,700 |
2023/11/29 | 556 | 565 | 550 | 562 | 80,100 |
2023/11/28 | 566 | 566 | 554 | 557 | 62,700 |
2023/11/27 | 566 | 566 | 558 | 561 | 66,700 |
2023/11/24 | 554 | 565 | 554 | 560 | 79,800 |
2023/11/22 | 555 | 560 | 554 | 554 | 58,800 |
2023/11/21 | 557 | 562 | 554 | 560 | 64,800 |
2023/11/20 | 573 | 573 | 556 | 556 | 96,200 |
2023/11/17 | 560 | 568 | 555 | 567 | 69,200 |
2023/11/16 | 566 | 570 | 554 | 560 | 116,700 |
2023/11/15 | 573 | 574 | 565 | 567 | 100,300 |
2023/11/14 | 571 | 580 | 565 | 569 | 140,500 |
2023/11/13 | 570 | 577 | 563 | 572 | 183,700 |
2023/11/10 | 546 | 579 | 546 | 579 | 415,200 |
2023/11/09 | 527 | 565 | 521 | 536 | 632,000 |
2023/11/08 | 558 | 558 | 525 | 530 | 251,200 |
2023/11/07 | 558 | 560 | 552 | 554 | 79,700 |
2023/11/06 | 546 | 564 | 545 | 561 | 192,300 |
2023/11/02 | 536 | 545 | 535 | 542 | 150,900 |
2023/11/01 | 534 | 534 | 525 | 532 | 102,400 |
2023/10/31 | 516 | 524 | 515 | 524 | 69,600 |
2023/10/30 | 521 | 522 | 512 | 515 | 106,200 |
2023/10/27 | 520 | 532 | 520 | 530 | 70,300 |
2023/10/26 | 518 | 525 | 516 | 519 | 80,400 |
2023/10/25 | 521 | 525 | 517 | 517 | 78,100 |
2023/10/24 | 517 | 519 | 502 | 512 | 98,100 |
2023/10/23 | 513 | 524 | 512 | 515 | 71,700 |
2023/10/20 | 520 | 520 | 510 | 513 | 89,700 |
2023/10/19 | 521 | 525 | 515 | 520 | 59,500 |
2023/10/18 | 520 | 528 | 520 | 526 | 77,300 |
2023/10/17 | 527 | 528 | 514 | 517 | 137,900 |
2023/10/16 | 523 | 527 | 519 | 521 | 42,400 |
2023/10/13 | 536 | 537 | 523 | 525 | 113,000 |
2023/10/12 | 535 | 543 | 533 | 542 | 72,300 |
2023/10/11 | 546 | 546 | 535 | 536 | 93,100 |
2023/10/10 | 537 | 542 | 534 | 540 | 93,000 |
2023/10/06 | 533 | 537 | 531 | 533 | 65,500 |
2023/10/05 | 526 | 537 | 522 | 533 | 99,300 |
2023/10/04 | 535 | 535 | 522 | 522 | 116,400 |
2023/10/03 | 560 | 560 | 541 | 542 | 99,200 |
2023/10/02 | 575 | 578 | 561 | 561 | 81,100 |
2023/09/29 | 588 | 590 | 568 | 570 | 92,900 |
2023/09/28 | 584 | 595 | 582 | 585 | 124,500 |
2023/09/27 | 595 | 595 | 576 | 584 | 181,300 |
2023/09/26 | 597 | 602 | 590 | 598 | 122,000 |
2023/09/25 | 589 | 605 | 582 | 600 | 241,600 |
2023/09/22 | 585 | 587 | 572 | 583 | 166,900 |
2023/09/21 | 578 | 595 | 578 | 588 | 184,600 |
2023/09/20 | 595 | 598 | 580 | 581 | 232,200 |
2023/09/19 | 570 | 585 | 570 | 585 | 263,100 |
2023/09/15 | 564 | 572 | 563 | 570 | 140,500 |
2023/09/14 | 565 | 566 | 558 | 562 | 123,100 |
2023/09/13 | 558 | 572 | 558 | 563 | 199,600 |
2023/09/12 | 548 | 562 | 548 | 561 | 103,300 |
2023/09/11 | 558 | 558 | 546 | 548 | 102,100 |
2023/09/08 | 559 | 565 | 555 | 558 | 160,500 |
2023/09/07 | 555 | 565 | 554 | 562 | 166,100 |
2023/09/06 | 548 | 561 | 548 | 561 | 259,800 |
2023/09/05 | 541 | 544 | 536 | 543 | 117,300 |
2023/09/04 | 533 | 539 | 532 | 539 | 90,400 |
2023/09/01 | 530 | 537 | 527 | 534 | 72,600 |
2023/08/31 | 534 | 539 | 530 | 530 | 90,300 |
2023/08/30 | 525 | 535 | 525 | 535 | 125,200 |
2023/08/29 | 524 | 533 | 523 | 529 | 96,500 |
2023/08/28 | 516 | 524 | 516 | 523 | 86,300 |
2023/08/25 | 516 | 516 | 508 | 513 | 130,700 |
2023/08/24 | 515 | 520 | 512 | 518 | 89,000 |
2023/08/23 | 505 | 512 | 504 | 512 | 124,600 |
2023/08/22 | 502 | 511 | 502 | 511 | 76,700 |
2023/08/21 | 508 | 511 | 502 | 503 | 89,000 |
2023/08/18 | 509 | 510 | 501 | 503 | 208,100 |
2023/08/17 | 520 | 520 | 506 | 517 | 87,600 |
2023/08/16 | 521 | 533 | 520 | 524 | 103,800 |
2023/08/15 | 527 | 528 | 518 | 525 | 175,200 |
2023/08/14 | 533 | 543 | 526 | 527 | 246,800 |
2023/08/10 | 518 | 538 | 511 | 525 | 315,700 |
2023/08/09 | 518 | 518 | 509 | 513 | 83,900 |
2023/08/08 | 519 | 522 | 515 | 518 | 61,000 |
2023/08/07 | 509 | 518 | 506 | 517 | 74,100 |
2023/08/04 | 510 | 518 | 510 | 514 | 89,300 |
2023/08/03 | 521 | 522 | 512 | 513 | 127,700 |
2023/08/02 | 533 | 533 | 526 | 528 | 63,100 |
2023/08/01 | 535 | 535 | 527 | 531 | 50,500 |
2023/07/31 | 530 | 535 | 526 | 532 | 86,700 |
2023/07/28 | 515 | 524 | 513 | 523 | 150,400 |
2023/07/27 | 525 | 525 | 520 | 520 | 54,100 |
2023/07/26 | 539 | 539 | 528 | 528 | 62,400 |
2023/07/25 | 548 | 548 | 537 | 538 | 148,300 |
2023/07/24 | 532 | 543 | 532 | 543 | 108,800 |
2023/07/21 | 526 | 532 | 522 | 530 | 79,500 |
2023/07/20 | 522 | 527 | 518 | 523 | 201,700 |
2023/07/19 | 530 | 533 | 523 | 530 | 143,000 |
2023/07/18 | 524 | 525 | 518 | 522 | 64,600 |
2023/07/14 | 530 | 530 | 520 | 523 | 68,800 |
2023/07/13 | 531 | 531 | 522 | 525 | 131,500 |
2023/07/12 | 536 | 539 | 528 | 531 | 168,900 |
2023/07/11 | 550 | 554 | 533 | 533 | 323,900 |
2023/07/10 | 562 | 562 | 541 | 546 | 470,800 |
2023/07/07 | 564 | 584 | 544 | 570 | 713,100 |
2023/07/06 | 536 | 560 | 533 | 557 | 761,800 |
2023/07/05 | 509 | 537 | 505 | 537 | 746,700 |
2023/07/04 | 492 | 494 | 490 | 492 | 98,400 |
2023/07/03 | 493 | 495 | 490 | 490 | 65,200 |
2023/06/30 | 491 | 492 | 487 | 491 | 75,700 |
2023/06/29 | 494 | 494 | 489 | 491 | 74,100 |
2023/06/28 | 485 | 490 | 484 | 490 | 71,400 |
2023/06/27 | 483 | 485 | 481 | 483 | 52,700 |
2023/06/26 | 488 | 488 | 482 | 483 | 51,900 |
2023/06/23 | 485 | 488 | 481 | 484 | 78,300 |
2023/06/22 | 489 | 491 | 482 | 484 | 81,700 |
2023/06/21 | 489 | 493 | 487 | 490 | 58,900 |
2023/06/20 | 492 | 492 | 486 | 489 | 64,900 |
2023/06/19 | 492 | 494 | 487 | 492 | 68,200 |
2023/06/16 | 495 | 495 | 489 | 492 | 95,800 |
2023/06/15 | 493 | 497 | 493 | 494 | 79,900 |
2023/06/14 | 490 | 495 | 490 | 493 | 135,200 |
2023/06/13 | 493 | 495 | 489 | 489 | 79,400 |
2023/06/12 | 489 | 492 | 489 | 492 | 47,000 |
2023/06/09 | 483 | 490 | 481 | 487 | 148,300 |
2023/06/08 | 481 | 489 | 480 | 481 | 117,900 |
2023/06/07 | 483 | 486 | 479 | 480 | 84,300 |
2023/06/06 | 485 | 485 | 480 | 480 | 50,700 |
2023/06/05 | 482 | 488 | 480 | 488 | 99,900 |
2023/06/02 | 466 | 474 | 465 | 474 | 82,800 |
2023/06/01 | 463 | 467 | 462 | 464 | 114,000 |
2023/05/31 | 473 | 473 | 461 | 463 | 233,900 |
2023/05/30 | 482 | 485 | 476 | 476 | 102,600 |
2023/05/29 | 489 | 489 | 484 | 484 | 105,200 |
2023/05/26 | 485 | 486 | 480 | 481 | 92,300 |
2023/05/25 | 491 | 491 | 485 | 485 | 81,800 |
2023/05/24 | 488 | 490 | 488 | 489 | 46,600 |
2023/05/23 | 496 | 496 | 488 | 490 | 69,300 |
2023/05/22 | 496 | 496 | 491 | 496 | 52,100 |
2023/05/19 | 493 | 494 | 490 | 492 | 59,600 |
2023/05/18 | 493 | 494 | 490 | 493 | 93,700 |
2023/05/17 | 495 | 495 | 490 | 490 | 65,200 |
2023/05/16 | 500 | 500 | 493 | 494 | 68,700 |
2023/05/15 | 501 | 502 | 497 | 498 | 80,500 |
2023/05/12 | 495 | 503 | 489 | 501 | 202,500 |
2023/05/11 | 530 | 534 | 502 | 502 | 192,900 |
2023/05/10 | 539 | 539 | 531 | 534 | 55,000 |
2023/05/09 | 536 | 539 | 532 | 539 | 51,400 |
2023/05/08 | 529 | 537 | 526 | 536 | 165,200 |
2023/05/02 | 528 | 528 | 520 | 523 | 41,200 |
2023/05/01 | 527 | 528 | 524 | 528 | 61,300 |
2023/04/28 | 520 | 525 | 518 | 525 | 75,000 |
2023/04/27 | 511 | 516 | 511 | 516 | 85,000 |
2023/04/26 | 515 | 516 | 510 | 513 | 48,200 |
2023/04/25 | 519 | 520 | 515 | 518 | 61,500 |
2023/04/24 | 509 | 514 | 509 | 514 | 29,600 |
2023/04/21 | 509 | 513 | 508 | 509 | 26,400 |
2023/04/20 | 512 | 513 | 509 | 510 | 34,900 |
2023/04/19 | 512 | 512 | 507 | 510 | 43,600 |
2023/04/18 | 509 | 516 | 509 | 514 | 35,900 |
2023/04/17 | 507 | 513 | 507 | 513 | 31,800 |
2023/04/14 | 509 | 510 | 507 | 508 | 37,000 |
2023/04/13 | 513 | 513 | 509 | 510 | 29,400 |
2023/04/12 | 511 | 516 | 509 | 514 | 61,600 |
2023/04/11 | 507 | 510 | 505 | 508 | 57,800 |
2023/04/10 | 509 | 509 | 500 | 504 | 47,500 |
2023/04/07 | 503 | 507 | 503 | 505 | 47,100 |
2023/04/06 | 502 | 509 | 498 | 499 | 69,300 |
2023/04/05 | 517 | 518 | 508 | 509 | 57,900 |
2023/04/04 | 520 | 524 | 517 | 524 | 84,800 |
2023/04/03 | 515 | 520 | 513 | 518 | 90,200 |
2023/03/31 | 509 | 514 | 509 | 511 | 48,800 |
2023/03/30 | 510 | 511 | 504 | 506 | 82,200 |
2023/03/29 | 508 | 516 | 507 | 515 | 172,600 |
2023/03/28 | 510 | 510 | 503 | 505 | 50,300 |
2023/03/27 | 506 | 506 | 502 | 505 | 58,400 |
2023/03/24 | 499 | 503 | 498 | 503 | 93,800 |
2023/03/23 | 491 | 504 | 491 | 503 | 57,500 |
2023/03/22 | 497 | 499 | 493 | 497 | 62,700 |
2023/03/20 | 500 | 500 | 489 | 489 | 136,400 |
2023/03/17 | 504 | 506 | 497 | 504 | 92,900 |
2023/03/16 | 498 | 499 | 493 | 499 | 86,100 |
2023/03/15 | 507 | 509 | 502 | 507 | 52,800 |
2023/03/14 | 508 | 509 | 496 | 500 | 122,000 |
2023/03/13 | 515 | 517 | 509 | 514 | 112,000 |
2023/03/10 | 525 | 535 | 521 | 521 | 172,900 |
2023/03/09 | 529 | 535 | 526 | 535 | 140,100 |
2023/03/08 | 522 | 528 | 522 | 528 | 74,700 |
2023/03/07 | 524 | 526 | 522 | 524 | 58,700 |
2023/03/06 | 526 | 527 | 522 | 524 | 75,300 |
2023/03/03 | 522 | 526 | 520 | 525 | 84,600 |
2023/03/02 | 523 | 523 | 516 | 520 | 49,800 |
2023/03/01 | 522 | 523 | 513 | 521 | 117,400 |
2023/02/28 | 525 | 527 | 522 | 523 | 54,500 |
2023/02/27 | 520 | 527 | 518 | 527 | 87,600 |
2023/02/24 | 517 | 518 | 514 | 517 | 71,800 |
2023/02/22 | 515 | 518 | 510 | 515 | 59,800 |
2023/02/21 | 510 | 518 | 510 | 517 | 87,200 |
2023/02/20 | 500 | 510 | 500 | 508 | 80,600 |
2023/02/17 | 504 | 504 | 499 | 501 | 35,200 |
2023/02/16 | 502 | 505 | 500 | 504 | 51,700 |
2023/02/15 | 500 | 502 | 498 | 498 | 30,000 |
2023/02/14 | 499 | 500 | 496 | 500 | 27,900 |
2023/02/13 | 496 | 497 | 488 | 494 | 48,300 |
2023/02/10 | 492 | 497 | 491 | 494 | 65,100 |
2023/02/09 | 500 | 501 | 489 | 492 | 98,200 |
2023/02/08 | 500 | 503 | 498 | 501 | 27,500 |
2023/02/07 | 502 | 504 | 499 | 499 | 34,600 |
2023/02/06 | 500 | 504 | 499 | 502 | 49,400 |
2023/02/03 | 500 | 500 | 497 | 497 | 33,100 |
2023/02/02 | 501 | 505 | 499 | 503 | 76,800 |
2023/02/01 | 500 | 501 | 498 | 498 | 45,700 |
2023/01/31 | 494 | 499 | 494 | 499 | 63,100 |
2023/01/30 | 494 | 495 | 490 | 490 | 96,500 |
2023/01/27 | 492 | 494 | 487 | 494 | 43,700 |
2023/01/26 | 492 | 492 | 487 | 490 | 44,600 |
2023/01/25 | 488 | 491 | 485 | 490 | 48,200 |
2023/01/24 | 485 | 489 | 483 | 488 | 102,300 |
2023/01/23 | 481 | 485 | 480 | 485 | 68,800 |
2023/01/20 | 480 | 480 | 477 | 480 | 75,300 |
2023/01/19 | 481 | 482 | 479 | 480 | 55,700 |
2023/01/18 | 481 | 482 | 479 | 482 | 76,100 |
2023/01/17 | 476 | 480 | 476 | 478 | 41,700 |
2023/01/16 | 473 | 478 | 471 | 475 | 71,700 |
2023/01/13 | 478 | 481 | 475 | 475 | 50,400 |
2023/01/12 | 479 | 481 | 477 | 478 | 43,200 |
2023/01/11 | 480 | 481 | 477 | 479 | 43,900 |
2023/01/10 | 479 | 479 | 476 | 477 | 60,800 |
2023/01/06 | 476 | 477 | 473 | 474 | 59,400 |
2023/01/05 | 475 | 477 | 472 | 474 | 69,500 |
2023/01/04 | 476 | 478 | 471 | 473 | 103,200 |