大和(8247)の株価時系列情報
大和(8247)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 398 | 403 | 394 | 402 | 8,100 |
| 2025/07/29 | 394 | 399 | 392 | 398 | 5,700 |
| 2025/07/28 | 392 | 395 | 390 | 395 | 8,300 |
| 2025/07/25 | 387 | 392 | 387 | 392 | 2,300 |
| 2025/07/24 | 389 | 392 | 385 | 392 | 7,900 |
| 2025/07/23 | 386 | 388 | 383 | 388 | 2,300 |
| 2025/07/22 | 388 | 388 | 381 | 388 | 7,900 |
| 2025/07/18 | 388 | 388 | 385 | 386 | 800 |
| 2025/07/17 | 386 | 388 | 382 | 388 | 3,000 |
| 2025/07/16 | 383 | 384 | 380 | 383 | 4,300 |
| 2025/07/15 | 386 | 386 | 383 | 385 | 2,100 |
| 2025/07/14 | 386 | 386 | 382 | 382 | 3,000 |
| 2025/07/11 | 395 | 395 | 384 | 388 | 24,700 |
| 2025/07/10 | 384 | 385 | 380 | 384 | 9,000 |
| 2025/07/09 | 383 | 383 | 381 | 382 | 2,400 |
| 2025/07/08 | 382 | 384 | 381 | 383 | 1,100 |
| 2025/07/07 | 384 | 384 | 380 | 383 | 2,500 |
| 2025/07/04 | 382 | 383 | 381 | 381 | 1,500 |
| 2025/07/03 | 382 | 384 | 382 | 382 | 800 |
| 2025/07/02 | 384 | 385 | 381 | 382 | 2,900 |
| 2025/07/01 | 384 | 386 | 383 | 386 | 3,400 |
| 2025/06/30 | 385 | 386 | 382 | 386 | 3,400 |
| 2025/06/27 | 381 | 387 | 381 | 386 | 6,300 |
| 2025/06/26 | 383 | 384 | 380 | 380 | 3,800 |
| 2025/06/25 | 382 | 384 | 380 | 382 | 4,400 |
| 2025/06/24 | 381 | 383 | 381 | 381 | 1,300 |
| 2025/06/23 | 383 | 383 | 383 | 383 | 400 |
| 2025/06/20 | 384 | 385 | 380 | 384 | 1,500 |
| 2025/06/19 | 383 | 384 | 383 | 383 | 900 |
| 2025/06/18 | 381 | 384 | 381 | 382 | 3,200 |
| 2025/06/17 | 378 | 385 | 378 | 381 | 4,500 |
| 2025/06/16 | 383 | 384 | 382 | 384 | 1,600 |
| 2025/06/13 | 385 | 385 | 379 | 381 | 12,600 |
| 2025/06/12 | 385 | 388 | 385 | 385 | 1,200 |
| 2025/06/11 | 384 | 387 | 384 | 386 | 3,300 |
| 2025/06/10 | 386 | 388 | 384 | 384 | 5,800 |
| 2025/06/09 | 390 | 390 | 385 | 385 | 4,300 |
| 2025/06/06 | 385 | 388 | 384 | 388 | 1,300 |
| 2025/06/05 | 386 | 387 | 385 | 385 | 700 |
| 2025/06/04 | 385 | 390 | 385 | 385 | 6,400 |
| 2025/06/03 | 388 | 389 | 383 | 383 | 9,000 |
| 2025/06/02 | 386 | 390 | 384 | 385 | 11,800 |
| 2025/05/30 | 392 | 392 | 390 | 391 | 900 |
| 2025/05/29 | 390 | 394 | 390 | 393 | 1,500 |
| 2025/05/28 | 394 | 394 | 390 | 394 | 3,000 |
| 2025/05/27 | 388 | 392 | 388 | 392 | 2,600 |
| 2025/05/26 | 389 | 393 | 387 | 387 | 2,800 |
| 2025/05/23 | 394 | 394 | 387 | 387 | 3,500 |
| 2025/05/22 | 390 | 395 | 388 | 394 | 3,900 |
| 2025/05/21 | 390 | 393 | 388 | 392 | 4,800 |
| 2025/05/20 | 387 | 425 | 384 | 385 | 133,500 |
| 2025/05/19 | 386 | 390 | 386 | 389 | 3,600 |
| 2025/05/16 | 384 | 389 | 384 | 388 | 5,000 |
| 2025/05/15 | 386 | 387 | 380 | 384 | 7,800 |
| 2025/05/14 | 392 | 392 | 380 | 386 | 17,800 |
| 2025/05/13 | 396 | 396 | 390 | 392 | 5,700 |
| 2025/05/12 | 393 | 397 | 391 | 393 | 6,200 |
| 2025/05/09 | 392 | 395 | 389 | 392 | 8,900 |
| 2025/05/08 | 390 | 396 | 388 | 392 | 16,500 |
| 2025/05/07 | 394 | 395 | 383 | 389 | 33,600 |
| 2025/05/02 | 388 | 395 | 388 | 395 | 29,600 |
| 2025/05/01 | 387 | 393 | 387 | 388 | 24,200 |
| 2025/04/30 | 393 | 395 | 388 | 388 | 36,600 |
| 2025/04/28 | 395 | 397 | 391 | 393 | 14,300 |
| 2025/04/25 | 398 | 400 | 393 | 394 | 37,800 |
| 2025/04/24 | 409 | 410 | 397 | 397 | 87,100 |
| 2025/04/23 | 442 | 495 | 405 | 405 | 1,131,000 |
| 2025/04/22 | 405 | 485 | 402 | 434 | 1,087,200 |
| 2025/04/21 | 403 | 405 | 400 | 405 | 3,300 |
| 2025/04/18 | 403 | 405 | 397 | 402 | 10,100 |
| 2025/04/17 | 396 | 405 | 396 | 403 | 17,700 |
| 2025/04/16 | 420 | 473 | 386 | 396 | 130,000 |
| 2025/04/15 | 418 | 420 | 415 | 415 | 700 |
| 2025/04/14 | 419 | 419 | 415 | 417 | 1,700 |
| 2025/04/11 | 400 | 419 | 400 | 419 | 6,800 |
| 2025/04/10 | 435 | 435 | 411 | 415 | 10,300 |
| 2025/04/09 | 415 | 415 | 409 | 414 | 1,700 |
| 2025/04/08 | 411 | 415 | 407 | 415 | 2,300 |
| 2025/04/07 | 405 | 413 | 397 | 413 | 7,000 |
| 2025/04/04 | 413 | 414 | 410 | 413 | 3,300 |
| 2025/04/03 | 416 | 418 | 412 | 415 | 3,800 |
| 2025/04/02 | 417 | 421 | 416 | 420 | 3,700 |
| 2025/04/01 | 415 | 421 | 414 | 418 | 2,200 |
| 2025/03/31 | 415 | 416 | 415 | 416 | 1,900 |
| 2025/03/28 | 417 | 417 | 410 | 416 | 1,800 |
| 2025/03/27 | 411 | 417 | 411 | 417 | 2,300 |
| 2025/03/26 | 414 | 417 | 414 | 416 | 800 |
| 2025/03/25 | 413 | 417 | 412 | 416 | 1,500 |
| 2025/03/24 | 415 | 415 | 410 | 414 | 2,400 |
| 2025/03/21 | 416 | 418 | 414 | 417 | 1,500 |
| 2025/03/19 | 415 | 418 | 413 | 416 | 1,000 |
| 2025/03/18 | 417 | 418 | 414 | 418 | 500 |
| 2025/03/17 | 415 | 418 | 408 | 417 | 4,300 |
| 2025/03/14 | 412 | 415 | 405 | 415 | 5,100 |
| 2025/03/13 | 413 | 415 | 412 | 415 | 700 |
| 2025/03/12 | 411 | 413 | 408 | 413 | 2,300 |
| 2025/03/11 | 410 | 415 | 409 | 411 | 2,700 |
| 2025/03/10 | 415 | 417 | 411 | 415 | 1,700 |
| 2025/03/07 | 412 | 414 | 409 | 414 | 1,300 |
| 2025/03/06 | 404 | 412 | 404 | 412 | 5,200 |
| 2025/03/05 | 411 | 414 | 401 | 404 | 15,100 |
| 2025/03/04 | 409 | 416 | 409 | 414 | 10,900 |
| 2025/03/03 | 423 | 423 | 414 | 420 | 5,800 |
| 2025/02/28 | 427 | 427 | 423 | 426 | 1,800 |
| 2025/02/27 | 430 | 430 | 423 | 426 | 3,900 |
| 2025/02/26 | 437 | 442 | 436 | 439 | 6,700 |
| 2025/02/25 | 431 | 439 | 430 | 438 | 6,300 |
| 2025/02/21 | 429 | 430 | 428 | 430 | 3,000 |
| 2025/02/20 | 428 | 428 | 426 | 428 | 1,200 |
| 2025/02/19 | 426 | 429 | 423 | 428 | 3,900 |
| 2025/02/18 | 427 | 428 | 427 | 428 | 600 |
| 2025/02/17 | 430 | 430 | 425 | 426 | 3,600 |
| 2025/02/14 | 428 | 429 | 423 | 428 | 3,200 |
| 2025/02/13 | 427 | 430 | 425 | 428 | 2,700 |
| 2025/02/12 | 427 | 430 | 426 | 426 | 3,800 |
| 2025/02/10 | 427 | 429 | 423 | 429 | 5,800 |
| 2025/02/07 | 426 | 429 | 425 | 425 | 1,500 |
| 2025/02/06 | 428 | 429 | 425 | 428 | 2,600 |
| 2025/02/05 | 428 | 428 | 423 | 426 | 2,700 |
| 2025/02/04 | 425 | 427 | 422 | 427 | 3,600 |
| 2025/02/03 | 422 | 426 | 420 | 426 | 1,300 |
| 2025/01/31 | 428 | 428 | 421 | 421 | 2,100 |
| 2025/01/30 | 422 | 426 | 422 | 423 | 4,000 |
| 2025/01/29 | 427 | 427 | 427 | 427 | 100 |
| 2025/01/28 | 429 | 429 | 425 | 428 | 1,500 |
| 2025/01/27 | 429 | 429 | 426 | 428 | 1,800 |
| 2025/01/24 | 424 | 428 | 424 | 428 | 1,900 |
| 2025/01/23 | 426 | 426 | 420 | 424 | 2,100 |
| 2025/01/22 | 423 | 428 | 422 | 426 | 2,500 |
| 2025/01/21 | 421 | 426 | 420 | 423 | 2,000 |
| 2025/01/20 | 417 | 423 | 417 | 421 | 800 |
| 2025/01/17 | 416 | 420 | 415 | 416 | 2,200 |
| 2025/01/16 | 418 | 419 | 415 | 418 | 4,100 |
| 2025/01/15 | 418 | 421 | 416 | 416 | 2,700 |
| 2025/01/14 | 429 | 429 | 417 | 421 | 7,900 |
| 2025/01/10 | 417 | 430 | 416 | 430 | 11,200 |
| 2025/01/09 | 423 | 432 | 423 | 431 | 6,500 |
| 2025/01/08 | 421 | 425 | 421 | 422 | 2,500 |
| 2025/01/07 | 421 | 426 | 419 | 420 | 2,700 |
| 2025/01/06 | 421 | 421 | 418 | 420 | 1,100 |
| 2024/12/30 | 419 | 420 | 418 | 418 | 3,000 |
| 2024/12/27 | 418 | 420 | 417 | 419 | 2,200 |
| 2024/12/26 | 420 | 420 | 415 | 418 | 4,800 |
| 2024/12/25 | 418 | 420 | 416 | 418 | 18,000 |
| 2024/12/24 | 413 | 418 | 413 | 418 | 5,500 |
| 2024/12/23 | 420 | 420 | 415 | 417 | 26,600 |
| 2024/12/20 | 417 | 420 | 417 | 419 | 3,200 |
| 2024/12/19 | 419 | 420 | 417 | 419 | 23,600 |
| 2024/12/18 | 420 | 420 | 418 | 419 | 4,600 |
| 2024/12/17 | 421 | 423 | 418 | 420 | 8,700 |
| 2024/12/16 | 423 | 423 | 419 | 421 | 6,900 |
| 2024/12/13 | 421 | 423 | 419 | 423 | 2,900 |
| 2024/12/12 | 419 | 424 | 419 | 421 | 6,500 |
| 2024/12/11 | 421 | 422 | 419 | 422 | 1,700 |
| 2024/12/10 | 422 | 423 | 418 | 422 | 5,500 |
| 2024/12/09 | 419 | 424 | 418 | 422 | 6,200 |
| 2024/12/06 | 418 | 420 | 416 | 419 | 4,700 |
| 2024/12/05 | 421 | 422 | 418 | 419 | 9,100 |
| 2024/12/04 | 422 | 425 | 419 | 422 | 4,600 |
| 2024/12/03 | 423 | 425 | 421 | 423 | 1,800 |
| 2024/12/02 | 419 | 423 | 419 | 422 | 5,700 |
| 2024/11/29 | 427 | 427 | 418 | 418 | 2,700 |
| 2024/11/28 | 428 | 429 | 421 | 422 | 10,400 |
| 2024/11/27 | 430 | 430 | 425 | 427 | 1,500 |
| 2024/11/26 | 429 | 429 | 420 | 428 | 4,400 |
| 2024/11/25 | 430 | 430 | 427 | 429 | 1,400 |
| 2024/11/22 | 429 | 430 | 428 | 428 | 1,000 |
| 2024/11/21 | 430 | 430 | 428 | 430 | 300 |
| 2024/11/20 | 427 | 429 | 426 | 429 | 600 |
| 2024/11/19 | 426 | 428 | 425 | 428 | 1,400 |
| 2024/11/18 | 424 | 427 | 423 | 427 | 2,200 |
| 2024/11/15 | 425 | 430 | 423 | 423 | 1,300 |
| 2024/11/14 | 423 | 426 | 423 | 424 | 600 |
| 2024/11/13 | 424 | 426 | 422 | 422 | 1,000 |
| 2024/11/12 | 425 | 428 | 425 | 425 | 1,300 |
| 2024/11/11 | 428 | 428 | 426 | 426 | 800 |
| 2024/11/08 | 426 | 427 | 422 | 427 | 3,200 |
| 2024/11/07 | 428 | 428 | 424 | 426 | 1,800 |
| 2024/11/06 | 426 | 427 | 424 | 426 | 2,700 |
| 2024/11/05 | 427 | 428 | 424 | 427 | 700 |
| 2024/11/01 | 426 | 427 | 422 | 426 | 1,600 |
| 2024/10/31 | 427 | 428 | 426 | 428 | 800 |
| 2024/10/30 | 428 | 430 | 426 | 429 | 1,300 |
| 2024/10/29 | 427 | 428 | 427 | 428 | 800 |
| 2024/10/28 | 429 | 431 | 427 | 428 | 2,200 |
| 2024/10/25 | 432 | 432 | 425 | 428 | 10,300 |
| 2024/10/24 | 434 | 434 | 431 | 432 | 1,600 |
| 2024/10/23 | 434 | 437 | 432 | 434 | 2,000 |
| 2024/10/22 | 436 | 439 | 434 | 439 | 1,200 |
| 2024/10/21 | 434 | 440 | 433 | 439 | 2,200 |
| 2024/10/18 | 433 | 437 | 432 | 434 | 2,300 |
| 2024/10/17 | 440 | 440 | 432 | 434 | 5,500 |
| 2024/10/16 | 438 | 440 | 436 | 440 | 1,400 |
| 2024/10/15 | 440 | 445 | 438 | 438 | 2,700 |
| 2024/10/11 | 447 | 451 | 440 | 440 | 8,700 |
| 2024/10/10 | 452 | 463 | 452 | 452 | 9,800 |
| 2024/10/09 | 459 | 460 | 450 | 450 | 9,500 |
| 2024/10/08 | 461 | 461 | 450 | 456 | 10,800 |
| 2024/10/07 | 488 | 505 | 455 | 461 | 74,200 |
| 2024/10/04 | 444 | 447 | 443 | 443 | 2,200 |