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
2026/07/10 1,421 1,443 1,384 1,395 811,400
2026/07/09 1,470 1,470 1,365 1,417 1,121,400
2026/07/08 1,548 1,557 1,450 1,457 1,167,700
2026/07/07 1,731 1,757 1,513 1,517 1,814,000
2026/07/06 1,826 1,839 1,732 1,761 846,000
2026/07/03 1,793 1,857 1,698 1,792 1,281,700
2026/07/02 1,700 1,830 1,688 1,793 1,174,900
2026/07/01 1,682 1,832 1,682 1,771 1,412,200
2026/06/30 1,711 1,762 1,638 1,676 1,201,000
2026/06/29 1,724 1,745 1,663 1,727 1,313,300
2026/06/26 1,745 1,787 1,637 1,691 2,014,800
2026/06/25 1,715 1,753 1,655 1,747 1,783,300
2026/06/24 1,526 1,694 1,522 1,675 1,803,200
2026/06/23 1,528 1,578 1,520 1,545 1,036,200
2026/06/22 1,501 1,557 1,498 1,527 1,122,900
2026/06/19 1,446 1,546 1,391 1,491 1,888,100
2026/06/18 1,359 1,448 1,354 1,421 990,000
2026/06/17 1,273 1,415 1,273 1,372 1,264,600
2026/06/16 1,272 1,272 1,235 1,261 537,100
2026/06/15 1,235 1,299 1,205 1,284 1,177,100
2026/06/12 1,218 1,253 1,171 1,212 687,300
2026/06/11 1,200 1,201 1,147 1,188 851,100
2026/06/10 1,245 1,285 1,210 1,230 999,000
2026/06/09 1,194 1,263 1,188 1,239 1,487,300
2026/06/08 1,108 1,198 1,102 1,173 939,200
2026/06/05 1,130 1,200 1,119 1,198 864,900
2026/06/04 1,099 1,127 1,080 1,124 526,500
2026/06/03 1,119 1,125 1,085 1,101 481,700
2026/06/02 1,076 1,113 1,052 1,099 651,100
2026/06/01 1,071 1,103 1,053 1,093 576,500
2026/05/29 1,090 1,112 1,073 1,087 572,600
2026/05/28 1,040 1,065 1,030 1,060 689,800
2026/05/27 1,020 1,058 1,020 1,035 791,400
2026/05/26 1,002 1,013 995 1,005 411,800
2026/05/25 1,010 1,023 992 995 403,300
2026/05/22 987 989 965 980 343,200
2026/05/21 964 981 960 964 640,900
2026/05/20 980 980 931 951 586,100
2026/05/19 1,020 1,036 985 995 782,000
2026/05/18 990 1,039 975 1,014 802,100
2026/05/15 986 1,024 973 982 762,000
2026/05/14 1,016 1,020 975 979 821,800
2026/05/13 954 1,019 953 1,016 2,083,300
2026/05/12 911 965 873 924 1,491,600
2026/05/11 919 927 904 908 421,800
2026/05/08 896 909 887 909 320,500
2026/05/07 895 904 877 896 333,100
2026/05/01 886 888 872 886 258,000
2026/04/30 869 881 857 874 301,200
2026/04/28 859 881 858 881 274,100
2026/04/27 861 868 849 859 316,700
2026/04/24 881 884 864 867 329,700
2026/04/23 901 903 872 882 492,700
2026/04/22 905 906 891 893 231,500
2026/04/21 932 936 912 915 319,500
2026/04/20 922 933 918 924 280,700
2026/04/17 918 923 909 917 247,100
2026/04/16 903 926 902 921 343,400
2026/04/15 913 924 898 899 253,200
2026/04/14 905 915 903 907 243,800
2026/04/13 894 904 880 888 245,800
2026/04/10 910 920 898 899 381,300
2026/04/09 934 934 902 904 367,500
2026/04/08 919 937 910 932 776,700
2026/04/07 893 902 880 889 208,400
2026/04/06 878 893 877 888 243,100
2026/04/03 883 892 873 876 243,300
2026/03/27 913 925 904 915 548,300
2026/03/26 927 929 907 915 603,300
2026/03/25 926 934 917 925 1,569,800
2026/03/24 898 905 885 897 437,300
2026/03/23 900 900 855 868 835,500
2026/03/19 950 950 925 925 1,182,900
2026/03/18 953 974 944 970 1,057,000
2026/03/17 954 979 938 954 750,300
2026/03/16 950 961 935 945 432,400
2026/03/13 966 971 940 952 829,300
2026/03/12 1,015 1,023 976 987 637,300
2026/03/11 1,033 1,067 1,020 1,040 955,600
2026/03/10 1,031 1,044 1,012 1,031 272,800
2026/03/09 1,001 1,018 975 1,005 613,100
2026/03/06 1,093 1,106 1,068 1,097 377,700
2026/03/05 1,128 1,144 1,105 1,123 420,100
2026/03/04 1,111 1,133 1,033 1,068 653,100
2026/03/03 1,208 1,270 1,153 1,156 944,800
2026/03/02 1,192 1,199 1,161 1,197 481,400
2026/02/27 1,190 1,236 1,178 1,229 498,400
2026/02/26 1,195 1,203 1,170 1,188 343,900
2026/02/25 1,168 1,202 1,142 1,185 589,100
2026/02/24 1,123 1,159 1,123 1,159 366,900
2026/02/20 1,121 1,133 1,105 1,119 302,000
2026/02/19 1,135 1,158 1,111 1,146 316,000
2026/02/18 1,140 1,146 1,111 1,132 435,000
2026/02/17 1,122 1,143 1,108 1,126 341,600
2026/02/16 1,120 1,139 1,098 1,121 501,000
2026/02/13 1,050 1,125 1,030 1,106 905,300
2026/02/12 1,149 1,220 1,051 1,070 1,812,700
2026/02/10 1,114 1,150 1,109 1,150 525,200
2026/02/09 1,122 1,124 1,098 1,109 518,700
2026/02/06 1,073 1,093 1,056 1,085 243,900
2026/02/05 1,090 1,111 1,077 1,086 395,200
2026/02/04 1,046 1,074 1,040 1,071 286,100
2026/02/03 1,029 1,045 1,022 1,040 276,300
2026/02/02 1,038 1,054 1,013 1,017 289,700
2026/01/30 1,018 1,033 1,000 1,027 224,400
2026/01/29 996 1,005 975 995 231,500
2026/01/28 1,016 1,016 987 997 299,200
2026/01/27 1,020 1,032 1,006 1,030 256,500
2026/01/26 1,027 1,039 1,011 1,026 363,100
2026/01/23 1,065 1,067 1,038 1,047 272,800
2026/01/22 1,061 1,068 1,044 1,058 269,200
2026/01/21 1,039 1,059 1,030 1,053 295,300
2026/01/20 1,108 1,108 1,063 1,069 297,500
2026/01/19 1,091 1,105 1,066 1,095 402,700
2026/01/16 1,140 1,140 1,078 1,104 882,200
2026/01/15 1,100 1,142 1,097 1,140 479,700
2026/01/14 1,071 1,118 1,070 1,098 621,300
2026/01/13 1,058 1,066 1,044 1,060 417,600
2026/01/09 1,026 1,037 1,025 1,035 220,500
2026/01/08 1,023 1,030 1,010 1,015 217,800
2026/01/07 998 1,036 994 1,027 296,900
2026/01/06 1,022 1,039 1,004 1,005 371,900
2026/01/05 983 1,009 982 999 309,700

このページの先頭へ