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 |
|---|---|---|---|---|---|
| 2024/12/30 | 530 | 533 | 523 | 525 | 125,500 |
| 2024/12/27 | 528 | 528 | 522 | 526 | 116,800 |
| 2024/12/26 | 519 | 527 | 517 | 524 | 276,200 |
| 2024/12/25 | 501 | 510 | 495 | 510 | 226,800 |
| 2024/12/24 | 495 | 496 | 489 | 493 | 85,400 |
| 2024/12/23 | 484 | 494 | 480 | 494 | 191,600 |
| 2024/12/20 | 477 | 492 | 475 | 476 | 287,200 |
| 2024/12/19 | 470 | 475 | 468 | 474 | 163,700 |
| 2024/12/18 | 472 | 476 | 472 | 472 | 81,800 |
| 2024/12/17 | 481 | 482 | 471 | 471 | 133,600 |
| 2024/12/16 | 481 | 482 | 478 | 479 | 49,300 |
| 2024/12/13 | 476 | 479 | 472 | 476 | 106,900 |
| 2024/12/12 | 481 | 484 | 479 | 482 | 91,800 |
| 2024/12/11 | 480 | 481 | 474 | 476 | 58,100 |
| 2024/12/10 | 482 | 483 | 478 | 478 | 62,400 |
| 2024/12/09 | 476 | 480 | 473 | 477 | 138,500 |
| 2024/12/06 | 472 | 475 | 470 | 470 | 31,700 |
| 2024/12/05 | 472 | 475 | 470 | 472 | 76,600 |
| 2024/12/04 | 477 | 480 | 470 | 473 | 85,100 |
| 2024/12/03 | 475 | 481 | 474 | 478 | 74,300 |
| 2024/12/02 | 475 | 475 | 470 | 475 | 50,500 |
| 2024/11/29 | 472 | 474 | 469 | 471 | 61,700 |
| 2024/11/28 | 471 | 475 | 469 | 474 | 98,400 |
| 2024/11/27 | 485 | 485 | 472 | 472 | 113,000 |
| 2024/11/26 | 486 | 491 | 477 | 483 | 108,600 |
| 2024/11/25 | 488 | 492 | 485 | 487 | 116,800 |
| 2024/11/22 | 481 | 488 | 480 | 483 | 101,400 |
| 2024/11/21 | 483 | 486 | 478 | 480 | 121,900 |
| 2024/11/20 | 482 | 485 | 479 | 481 | 98,000 |
| 2024/11/19 | 480 | 485 | 480 | 483 | 56,200 |
| 2024/11/18 | 476 | 481 | 476 | 480 | 31,700 |
| 2024/11/15 | 479 | 481 | 476 | 476 | 106,300 |
| 2024/11/14 | 477 | 480 | 475 | 475 | 74,800 |
| 2024/11/13 | 480 | 482 | 474 | 474 | 80,900 |
| 2024/11/12 | 480 | 490 | 477 | 479 | 80,200 |
| 2024/11/11 | 482 | 482 | 476 | 478 | 103,500 |
| 2024/11/08 | 502 | 502 | 478 | 481 | 237,600 |
| 2024/11/07 | 496 | 505 | 490 | 502 | 214,900 |
| 2024/11/06 | 493 | 495 | 487 | 488 | 67,900 |
| 2024/11/05 | 496 | 496 | 487 | 487 | 42,100 |
| 2024/11/01 | 496 | 496 | 488 | 489 | 63,900 |
| 2024/10/31 | 496 | 501 | 495 | 498 | 93,700 |
| 2024/10/30 | 506 | 509 | 494 | 494 | 230,600 |
| 2024/10/29 | 505 | 509 | 504 | 506 | 64,300 |
| 2024/10/28 | 493 | 505 | 488 | 502 | 91,700 |
| 2024/10/25 | 492 | 492 | 486 | 486 | 92,400 |
| 2024/10/24 | 488 | 491 | 482 | 491 | 121,600 |
| 2024/10/23 | 490 | 498 | 490 | 493 | 73,700 |
| 2024/10/22 | 496 | 498 | 489 | 493 | 80,900 |
| 2024/10/21 | 497 | 498 | 494 | 496 | 46,100 |
| 2024/10/18 | 496 | 499 | 494 | 495 | 51,900 |
| 2024/10/17 | 503 | 505 | 496 | 496 | 56,700 |
| 2024/10/16 | 496 | 505 | 495 | 501 | 102,800 |
| 2024/10/15 | 501 | 503 | 495 | 499 | 61,200 |
| 2024/10/11 | 500 | 503 | 498 | 498 | 46,100 |
| 2024/10/10 | 502 | 504 | 498 | 501 | 34,100 |
| 2024/10/09 | 501 | 503 | 495 | 499 | 43,700 |
| 2024/10/08 | 506 | 508 | 497 | 497 | 74,700 |
| 2024/10/07 | 513 | 515 | 506 | 511 | 57,500 |
| 2024/10/04 | 505 | 506 | 501 | 503 | 44,200 |
| 2024/10/03 | 505 | 509 | 503 | 506 | 67,500 |
| 2024/10/02 | 498 | 499 | 491 | 496 | 87,200 |
| 2024/10/01 | 490 | 500 | 489 | 500 | 119,700 |
| 2024/09/30 | 490 | 492 | 482 | 483 | 185,900 |
| 2024/09/27 | 508 | 508 | 500 | 505 | 83,000 |
| 2024/09/26 | 505 | 513 | 501 | 512 | 122,800 |
| 2024/09/25 | 504 | 504 | 497 | 502 | 65,200 |
| 2024/09/24 | 504 | 505 | 496 | 496 | 99,600 |
| 2024/09/20 | 498 | 503 | 496 | 500 | 155,900 |
| 2024/09/19 | 484 | 492 | 484 | 490 | 71,300 |
| 2024/09/18 | 479 | 483 | 476 | 482 | 106,800 |
| 2024/09/17 | 478 | 480 | 468 | 474 | 123,100 |
| 2024/09/13 | 471 | 476 | 469 | 472 | 134,300 |
| 2024/09/12 | 478 | 480 | 471 | 477 | 95,600 |
| 2024/09/11 | 482 | 482 | 462 | 467 | 221,200 |
| 2024/09/10 | 492 | 494 | 481 | 481 | 138,700 |
| 2024/09/09 | 488 | 494 | 482 | 493 | 114,000 |
| 2024/09/06 | 501 | 502 | 492 | 495 | 82,900 |
| 2024/09/05 | 505 | 509 | 493 | 496 | 111,900 |
| 2024/09/04 | 511 | 515 | 500 | 500 | 154,000 |
| 2024/09/03 | 523 | 527 | 520 | 520 | 36,100 |
| 2024/09/02 | 529 | 530 | 515 | 523 | 54,000 |
| 2024/08/30 | 518 | 527 | 515 | 526 | 69,300 |
| 2024/08/29 | 512 | 522 | 512 | 521 | 55,900 |
| 2024/08/28 | 514 | 515 | 508 | 514 | 47,400 |
| 2024/08/27 | 510 | 516 | 510 | 515 | 60,400 |
| 2024/08/26 | 516 | 516 | 507 | 509 | 77,300 |
| 2024/08/23 | 511 | 516 | 510 | 510 | 50,700 |
| 2024/08/22 | 517 | 518 | 510 | 511 | 69,100 |
| 2024/08/21 | 511 | 518 | 510 | 517 | 149,400 |
| 2024/08/20 | 521 | 528 | 519 | 525 | 46,500 |
| 2024/08/19 | 531 | 535 | 517 | 517 | 100,000 |
| 2024/08/16 | 531 | 539 | 524 | 538 | 80,700 |
| 2024/08/15 | 516 | 526 | 515 | 521 | 87,400 |
| 2024/08/14 | 518 | 521 | 511 | 516 | 109,300 |
| 2024/08/13 | 515 | 515 | 500 | 509 | 114,400 |
| 2024/08/09 | 511 | 515 | 485 | 502 | 265,100 |
| 2024/08/08 | 494 | 514 | 492 | 501 | 222,400 |
| 2024/08/07 | 483 | 516 | 472 | 492 | 348,200 |
| 2024/08/06 | 484 | 502 | 476 | 495 | 247,700 |
| 2024/08/05 | 504 | 510 | 442 | 452 | 414,300 |
| 2024/08/02 | 559 | 559 | 540 | 540 | 262,500 |
| 2024/08/01 | 595 | 595 | 575 | 579 | 128,800 |
| 2024/07/31 | 576 | 600 | 574 | 600 | 86,000 |
| 2024/07/30 | 584 | 584 | 578 | 582 | 115,800 |
| 2024/07/29 | 584 | 589 | 580 | 589 | 60,100 |
| 2024/07/26 | 580 | 585 | 570 | 571 | 85,200 |
| 2024/07/25 | 587 | 587 | 578 | 579 | 159,100 |
| 2024/07/24 | 602 | 603 | 587 | 588 | 119,600 |
| 2024/07/23 | 599 | 609 | 599 | 605 | 67,900 |
| 2024/07/22 | 614 | 614 | 594 | 595 | 139,900 |
| 2024/07/19 | 610 | 611 | 601 | 606 | 76,400 |
| 2024/07/18 | 615 | 621 | 610 | 610 | 84,100 |
| 2024/07/17 | 617 | 630 | 617 | 623 | 80,500 |
| 2024/07/16 | 624 | 627 | 616 | 616 | 60,000 |
| 2024/07/12 | 620 | 636 | 618 | 624 | 114,500 |
| 2024/07/11 | 622 | 625 | 616 | 625 | 101,900 |
| 2024/07/10 | 620 | 620 | 610 | 614 | 122,400 |
| 2024/07/09 | 621 | 629 | 611 | 614 | 102,500 |
| 2024/07/08 | 627 | 627 | 616 | 616 | 122,200 |
| 2024/07/05 | 633 | 633 | 622 | 623 | 147,100 |
| 2024/07/04 | 627 | 636 | 625 | 636 | 65,500 |
| 2024/07/03 | 623 | 629 | 621 | 627 | 49,300 |
| 2024/07/02 | 619 | 626 | 618 | 621 | 74,500 |
| 2024/07/01 | 632 | 632 | 619 | 624 | 76,500 |
| 2024/06/28 | 632 | 635 | 623 | 624 | 104,800 |
| 2024/06/27 | 634 | 639 | 629 | 633 | 87,000 |
| 2024/06/26 | 641 | 645 | 630 | 632 | 123,100 |
| 2024/06/25 | 637 | 649 | 636 | 642 | 172,500 |
| 2024/06/24 | 623 | 632 | 618 | 627 | 121,000 |
| 2024/06/21 | 633 | 642 | 625 | 625 | 240,700 |
| 2024/06/20 | 630 | 632 | 621 | 632 | 163,500 |
| 2024/06/19 | 617 | 633 | 617 | 628 | 174,900 |
| 2024/06/18 | 607 | 620 | 604 | 613 | 163,800 |
| 2024/06/17 | 607 | 607 | 589 | 597 | 159,000 |
| 2024/06/14 | 590 | 617 | 588 | 617 | 180,300 |
| 2024/06/13 | 600 | 600 | 588 | 590 | 120,800 |
| 2024/06/12 | 600 | 604 | 596 | 600 | 81,200 |
| 2024/06/11 | 602 | 603 | 594 | 598 | 100,700 |
| 2024/06/10 | 588 | 599 | 588 | 598 | 88,600 |
| 2024/06/07 | 589 | 593 | 586 | 592 | 102,700 |
| 2024/06/06 | 598 | 600 | 587 | 588 | 91,200 |
| 2024/06/05 | 605 | 605 | 590 | 591 | 83,600 |
| 2024/06/04 | 615 | 615 | 605 | 607 | 123,600 |
| 2024/06/03 | 600 | 619 | 600 | 616 | 199,100 |
| 2024/05/31 | 576 | 600 | 576 | 599 | 171,500 |
| 2024/05/30 | 583 | 583 | 568 | 572 | 182,200 |
| 2024/05/29 | 594 | 597 | 586 | 587 | 100,800 |
| 2024/05/28 | 590 | 599 | 589 | 594 | 71,700 |
| 2024/05/27 | 590 | 594 | 579 | 589 | 110,300 |
| 2024/05/24 | 580 | 590 | 577 | 584 | 101,100 |
| 2024/05/23 | 587 | 595 | 576 | 589 | 114,200 |
| 2024/05/22 | 594 | 607 | 587 | 588 | 138,500 |
| 2024/05/21 | 605 | 609 | 593 | 596 | 125,300 |
| 2024/05/20 | 594 | 613 | 594 | 605 | 147,700 |
| 2024/05/17 | 584 | 598 | 581 | 591 | 142,900 |
| 2024/05/16 | 607 | 607 | 578 | 586 | 276,300 |
| 2024/05/15 | 595 | 630 | 595 | 600 | 366,900 |
| 2024/05/14 | 588 | 607 | 576 | 597 | 426,600 |
| 2024/05/13 | 601 | 602 | 588 | 589 | 119,400 |
| 2024/05/10 | 605 | 606 | 597 | 602 | 79,800 |
| 2024/05/09 | 602 | 607 | 596 | 600 | 82,100 |
| 2024/05/08 | 605 | 606 | 598 | 602 | 120,200 |
| 2024/05/07 | 614 | 614 | 602 | 605 | 99,200 |
| 2024/05/02 | 616 | 619 | 610 | 610 | 98,200 |
| 2024/05/01 | 620 | 624 | 613 | 621 | 69,300 |
| 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 |