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 |
|---|---|---|---|---|---|
| 2024/04/30 | 625 | 628 | 617 | 621 | 91,900 |
| 2024/04/26 | 611 | 619 | 605 | 615 | 120,400 |
| 2024/04/25 | 623 | 627 | 613 | 615 | 128,800 |
| 2024/04/24 | 629 | 634 | 622 | 627 | 138,400 |
| 2024/04/23 | 640 | 640 | 626 | 628 | 60,900 |
| 2024/04/22 | 634 | 636 | 624 | 632 | 96,100 |
| 2024/04/19 | 630 | 630 | 602 | 620 | 246,600 |
| 2024/04/18 | 624 | 640 | 622 | 631 | 120,300 |
| 2024/04/17 | 649 | 650 | 624 | 631 | 192,900 |
| 2024/04/16 | 673 | 673 | 638 | 642 | 356,600 |
| 2024/04/15 | 663 | 684 | 655 | 681 | 192,300 |
| 2024/04/12 | 674 | 685 | 669 | 669 | 182,500 |
| 2024/04/11 | 673 | 675 | 664 | 667 | 144,200 |
| 2024/04/10 | 676 | 685 | 672 | 680 | 83,600 |
| 2024/04/09 | 647 | 687 | 647 | 682 | 276,300 |
| 2024/04/08 | 654 | 657 | 646 | 648 | 94,400 |
| 2024/04/05 | 650 | 661 | 640 | 648 | 208,300 |
| 2024/04/04 | 668 | 670 | 648 | 664 | 181,400 |
| 2024/04/03 | 635 | 670 | 629 | 668 | 277,500 |
| 2024/04/02 | 657 | 658 | 640 | 644 | 198,900 |
| 2024/04/01 | 675 | 675 | 654 | 655 | 186,300 |
| 2024/03/29 | 667 | 680 | 659 | 680 | 158,000 |
| 2024/03/28 | 676 | 685 | 666 | 670 | 183,400 |
| 2024/03/27 | 683 | 693 | 680 | 680 | 231,100 |
| 2024/03/26 | 688 | 688 | 677 | 677 | 115,200 |
| 2024/03/25 | 692 | 701 | 678 | 678 | 294,400 |
| 2024/03/22 | 691 | 692 | 672 | 682 | 297,900 |
| 2024/03/21 | 687 | 701 | 686 | 695 | 336,900 |
| 2024/03/19 | 691 | 695 | 675 | 687 | 306,200 |
| 2024/03/18 | 705 | 724 | 688 | 688 | 620,900 |
| 2024/03/15 | 686 | 709 | 676 | 685 | 801,500 |
| 2024/03/14 | 654 | 702 | 651 | 689 | 1,130,900 |
| 2024/03/13 | 636 | 659 | 630 | 650 | 560,800 |
| 2024/03/12 | 606 | 630 | 597 | 626 | 243,600 |
| 2024/03/11 | 625 | 625 | 596 | 606 | 271,300 |
| 2024/03/08 | 620 | 647 | 617 | 631 | 376,000 |
| 2024/03/07 | 594 | 629 | 591 | 625 | 519,800 |
| 2024/03/06 | 563 | 589 | 563 | 587 | 255,900 |
| 2024/03/05 | 563 | 568 | 556 | 566 | 83,100 |
| 2024/03/04 | 564 | 564 | 554 | 562 | 135,600 |
| 2024/03/01 | 562 | 562 | 554 | 561 | 60,200 |
| 2024/02/29 | 564 | 564 | 556 | 560 | 67,800 |
| 2024/02/28 | 559 | 569 | 556 | 567 | 111,200 |
| 2024/02/27 | 561 | 565 | 556 | 559 | 90,900 |
| 2024/02/26 | 565 | 565 | 556 | 561 | 144,300 |
| 2024/02/22 | 556 | 556 | 546 | 556 | 108,100 |
| 2024/02/21 | 548 | 552 | 544 | 546 | 89,700 |
| 2024/02/20 | 553 | 561 | 552 | 553 | 129,600 |
| 2024/02/19 | 541 | 550 | 540 | 550 | 64,700 |
| 2024/02/16 | 535 | 544 | 535 | 543 | 77,000 |
| 2024/02/15 | 537 | 539 | 530 | 531 | 123,600 |
| 2024/02/14 | 549 | 549 | 532 | 534 | 205,200 |
| 2024/02/13 | 555 | 556 | 545 | 549 | 213,500 |
| 2024/02/09 | 573 | 573 | 548 | 552 | 440,300 |
| 2024/02/08 | 573 | 573 | 564 | 568 | 131,200 |
| 2024/02/07 | 561 | 573 | 560 | 571 | 135,700 |
| 2024/02/06 | 562 | 563 | 555 | 557 | 53,400 |
| 2024/02/05 | 556 | 566 | 554 | 563 | 142,900 |
| 2024/02/02 | 551 | 554 | 547 | 554 | 78,900 |
| 2024/02/01 | 546 | 550 | 544 | 549 | 92,500 |
| 2024/01/31 | 544 | 548 | 541 | 548 | 96,400 |
| 2024/01/30 | 549 | 550 | 543 | 543 | 89,200 |
| 2024/01/29 | 543 | 549 | 543 | 548 | 37,400 |
| 2024/01/26 | 545 | 547 | 541 | 541 | 67,100 |
| 2024/01/25 | 546 | 551 | 544 | 546 | 127,000 |
| 2024/01/24 | 545 | 548 | 542 | 543 | 57,000 |
| 2024/01/23 | 553 | 556 | 545 | 547 | 107,600 |
| 2024/01/22 | 546 | 553 | 544 | 553 | 126,500 |
| 2024/01/19 | 547 | 551 | 544 | 545 | 109,900 |
| 2024/01/18 | 547 | 554 | 547 | 549 | 67,500 |
| 2024/01/17 | 550 | 558 | 547 | 547 | 83,600 |
| 2024/01/16 | 556 | 556 | 549 | 549 | 99,700 |
| 2024/01/15 | 546 | 555 | 545 | 553 | 123,900 |
| 2024/01/12 | 554 | 554 | 542 | 543 | 109,300 |
| 2024/01/11 | 556 | 559 | 553 | 553 | 80,500 |
| 2024/01/10 | 553 | 557 | 551 | 553 | 87,900 |
| 2024/01/09 | 555 | 558 | 552 | 557 | 90,100 |
| 2024/01/05 | 552 | 557 | 549 | 550 | 64,200 |
| 2024/01/04 | 545 | 554 | 541 | 552 | 122,300 |