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 |
|---|---|---|---|---|---|
| 2024/07/26 | 445 | 450 | 444 | 450 | 1,900 |
| 2024/07/25 | 453 | 454 | 433 | 449 | 12,300 |
| 2024/07/24 | 454 | 455 | 452 | 454 | 1,400 |
| 2024/07/23 | 454 | 457 | 452 | 454 | 1,700 |
| 2024/07/22 | 452 | 456 | 452 | 455 | 800 |
| 2024/07/19 | 452 | 455 | 450 | 451 | 7,300 |
| 2024/07/18 | 456 | 456 | 454 | 456 | 3,500 |
| 2024/07/17 | 456 | 459 | 454 | 456 | 5,000 |
| 2024/07/16 | 456 | 461 | 456 | 459 | 4,900 |
| 2024/07/12 | 466 | 466 | 458 | 459 | 5,400 |
| 2024/07/11 | 461 | 477 | 456 | 468 | 4,600 |
| 2024/07/10 | 457 | 463 | 456 | 463 | 2,300 |
| 2024/07/09 | 460 | 463 | 457 | 457 | 4,300 |
| 2024/07/08 | 478 | 481 | 462 | 463 | 7,600 |
| 2024/07/05 | 485 | 485 | 472 | 472 | 7,300 |
| 2024/07/04 | 477 | 481 | 471 | 478 | 4,100 |
| 2024/07/03 | 475 | 480 | 475 | 479 | 1,600 |
| 2024/07/02 | 469 | 483 | 469 | 479 | 10,000 |
| 2024/07/01 | 466 | 466 | 462 | 465 | 800 |
| 2024/06/28 | 465 | 466 | 462 | 466 | 2,800 |
| 2024/06/27 | 462 | 466 | 460 | 465 | 2,300 |
| 2024/06/26 | 460 | 464 | 458 | 460 | 5,300 |
| 2024/06/25 | 465 | 466 | 460 | 464 | 2,500 |
| 2024/06/24 | 463 | 465 | 461 | 463 | 900 |
| 2024/06/21 | 462 | 463 | 459 | 463 | 1,600 |
| 2024/06/20 | 462 | 462 | 459 | 461 | 1,600 |
| 2024/06/19 | 456 | 463 | 456 | 463 | 1,400 |
| 2024/06/18 | 460 | 460 | 456 | 456 | 2,600 |
| 2024/06/17 | 460 | 460 | 458 | 460 | 1,400 |
| 2024/06/14 | 462 | 463 | 453 | 458 | 6,200 |
| 2024/06/13 | 464 | 464 | 462 | 463 | 500 |
| 2024/06/12 | 465 | 465 | 462 | 464 | 2,600 |
| 2024/06/11 | 467 | 467 | 462 | 464 | 2,700 |
| 2024/06/10 | 467 | 468 | 463 | 466 | 2,000 |
| 2024/06/07 | 468 | 469 | 465 | 467 | 1,600 |
| 2024/06/06 | 463 | 470 | 463 | 470 | 2,900 |
| 2024/06/05 | 463 | 465 | 463 | 463 | 1,800 |
| 2024/06/04 | 465 | 467 | 462 | 463 | 2,500 |
| 2024/06/03 | 464 | 465 | 463 | 465 | 1,100 |
| 2024/05/31 | 463 | 467 | 462 | 465 | 600 |
| 2024/05/30 | 465 | 465 | 461 | 465 | 3,400 |
| 2024/05/29 | 467 | 467 | 465 | 465 | 3,200 |
| 2024/05/28 | 468 | 468 | 466 | 466 | 1,000 |
| 2024/05/27 | 468 | 468 | 465 | 468 | 1,600 |
| 2024/05/24 | 468 | 468 | 466 | 466 | 500 |
| 2024/05/23 | 467 | 468 | 465 | 468 | 600 |
| 2024/05/22 | 467 | 468 | 465 | 468 | 700 |
| 2024/05/21 | 468 | 468 | 465 | 467 | 1,400 |
| 2024/05/20 | 470 | 470 | 462 | 465 | 1,900 |
| 2024/05/17 | 466 | 469 | 465 | 465 | 1,800 |
| 2024/05/16 | 468 | 468 | 465 | 465 | 1,200 |
| 2024/05/15 | 470 | 475 | 463 | 467 | 2,600 |
| 2024/05/14 | 465 | 469 | 460 | 468 | 3,600 |
| 2024/05/13 | 458 | 465 | 456 | 465 | 3,600 |
| 2024/05/10 | 465 | 467 | 459 | 463 | 4,200 |
| 2024/05/09 | 460 | 465 | 460 | 463 | 5,600 |
| 2024/05/08 | 488 | 495 | 458 | 460 | 22,200 |
| 2024/05/07 | 468 | 497 | 465 | 488 | 10,800 |
| 2024/05/02 | 465 | 468 | 465 | 468 | 400 |
| 2024/05/01 | 467 | 470 | 466 | 469 | 600 |
| 2024/04/30 | 468 | 469 | 465 | 467 | 1,800 |
| 2024/04/26 | 468 | 468 | 462 | 465 | 7,200 |
| 2024/04/25 | 470 | 470 | 466 | 468 | 1,700 |
| 2024/04/24 | 466 | 469 | 466 | 469 | 400 |
| 2024/04/23 | 458 | 466 | 458 | 466 | 2,500 |
| 2024/04/22 | 458 | 460 | 455 | 459 | 2,000 |
| 2024/04/19 | 461 | 463 | 456 | 460 | 1,300 |
| 2024/04/18 | 460 | 462 | 457 | 460 | 1,100 |
| 2024/04/17 | 462 | 462 | 454 | 456 | 2,800 |
| 2024/04/16 | 453 | 464 | 449 | 464 | 7,200 |
| 2024/04/15 | 456 | 461 | 450 | 460 | 6,700 |
| 2024/04/12 | 460 | 463 | 448 | 456 | 19,900 |
| 2024/04/11 | 478 | 478 | 472 | 475 | 6,400 |
| 2024/04/10 | 477 | 480 | 474 | 478 | 7,200 |
| 2024/04/09 | 480 | 487 | 478 | 484 | 3,500 |
| 2024/04/08 | 481 | 488 | 480 | 484 | 2,900 |
| 2024/04/05 | 477 | 484 | 475 | 484 | 6,100 |
| 2024/04/04 | 480 | 484 | 476 | 481 | 14,200 |
| 2024/04/03 | 491 | 491 | 476 | 488 | 4,900 |
| 2024/04/02 | 490 | 494 | 486 | 489 | 4,400 |
| 2024/04/01 | 494 | 496 | 488 | 491 | 14,100 |
| 2024/03/29 | 495 | 496 | 490 | 494 | 2,300 |
| 2024/03/28 | 497 | 498 | 488 | 496 | 6,500 |
| 2024/03/27 | 498 | 498 | 490 | 497 | 3,600 |
| 2024/03/26 | 496 | 501 | 490 | 497 | 5,300 |
| 2024/03/25 | 495 | 504 | 494 | 494 | 9,700 |
| 2024/03/22 | 490 | 497 | 488 | 493 | 3,700 |
| 2024/03/21 | 497 | 500 | 491 | 495 | 7,600 |
| 2024/03/19 | 492 | 497 | 491 | 496 | 3,000 |
| 2024/03/18 | 504 | 504 | 486 | 488 | 9,500 |
| 2024/03/15 | 485 | 499 | 480 | 498 | 10,000 |
| 2024/03/14 | 478 | 490 | 470 | 485 | 6,400 |
| 2024/03/13 | 480 | 484 | 476 | 478 | 2,000 |
| 2024/03/12 | 471 | 480 | 471 | 480 | 5,300 |
| 2024/03/11 | 486 | 490 | 468 | 476 | 9,600 |
| 2024/03/08 | 491 | 495 | 480 | 486 | 6,300 |
| 2024/03/07 | 471 | 506 | 470 | 495 | 20,300 |
| 2024/03/06 | 478 | 484 | 460 | 471 | 7,100 |
| 2024/03/05 | 474 | 488 | 474 | 480 | 6,600 |
| 2024/03/04 | 490 | 490 | 474 | 478 | 8,100 |
| 2024/03/01 | 485 | 489 | 477 | 482 | 6,200 |
| 2024/02/29 | 485 | 491 | 485 | 490 | 5,000 |
| 2024/02/28 | 492 | 495 | 485 | 494 | 9,100 |
| 2024/02/27 | 504 | 514 | 487 | 502 | 23,300 |
| 2024/02/26 | 531 | 534 | 513 | 514 | 12,100 |
| 2024/02/22 | 534 | 534 | 525 | 529 | 6,100 |
| 2024/02/21 | 528 | 534 | 525 | 530 | 7,000 |
| 2024/02/20 | 543 | 543 | 530 | 530 | 10,400 |
| 2024/02/19 | 540 | 542 | 536 | 536 | 6,700 |
| 2024/02/16 | 539 | 543 | 535 | 539 | 5,500 |
| 2024/02/15 | 532 | 541 | 532 | 539 | 9,300 |
| 2024/02/14 | 529 | 538 | 529 | 532 | 7,500 |
| 2024/02/13 | 545 | 545 | 518 | 529 | 29,100 |
| 2024/02/09 | 545 | 555 | 519 | 540 | 85,500 |
| 2024/02/08 | 500 | 509 | 500 | 509 | 7,800 |
| 2024/02/07 | 495 | 503 | 492 | 502 | 8,400 |
| 2024/02/06 | 491 | 495 | 491 | 492 | 2,700 |
| 2024/02/05 | 484 | 493 | 483 | 491 | 5,100 |
| 2024/02/02 | 483 | 488 | 471 | 484 | 9,400 |
| 2024/02/01 | 481 | 488 | 481 | 487 | 1,400 |
| 2024/01/31 | 484 | 490 | 479 | 488 | 6,000 |
| 2024/01/30 | 487 | 490 | 484 | 488 | 17,700 |
| 2024/01/29 | 481 | 486 | 480 | 483 | 12,000 |
| 2024/01/26 | 475 | 478 | 471 | 478 | 7,000 |
| 2024/01/25 | 475 | 476 | 469 | 476 | 14,600 |
| 2024/01/24 | 457 | 469 | 450 | 469 | 11,300 |
| 2024/01/23 | 468 | 488 | 458 | 461 | 39,600 |
| 2024/01/22 | 463 | 467 | 462 | 467 | 5,100 |
| 2024/01/19 | 465 | 467 | 463 | 463 | 3,000 |
| 2024/01/18 | 466 | 468 | 463 | 465 | 2,800 |
| 2024/01/17 | 468 | 468 | 463 | 466 | 5,000 |
| 2024/01/16 | 466 | 468 | 464 | 467 | 3,800 |
| 2024/01/15 | 463 | 468 | 457 | 467 | 8,200 |
| 2024/01/12 | 470 | 472 | 456 | 463 | 22,300 |
| 2024/01/11 | 464 | 464 | 460 | 462 | 3,100 |
| 2024/01/10 | 463 | 465 | 460 | 461 | 3,200 |
| 2024/01/09 | 457 | 464 | 457 | 464 | 11,600 |
| 2024/01/05 | 467 | 467 | 452 | 457 | 33,200 |
| 2024/01/04 | 444 | 449 | 442 | 446 | 8,500 |
| 2023/12/29 | 444 | 448 | 442 | 446 | 4,900 |
| 2023/12/28 | 442 | 446 | 442 | 444 | 3,200 |
| 2023/12/27 | 437 | 444 | 437 | 442 | 3,600 |
| 2023/12/26 | 440 | 443 | 437 | 441 | 3,100 |
| 2023/12/25 | 442 | 443 | 438 | 441 | 4,400 |
| 2023/12/22 | 439 | 442 | 435 | 442 | 3,900 |
| 2023/12/21 | 442 | 444 | 436 | 442 | 4,000 |
| 2023/12/20 | 444 | 444 | 440 | 442 | 3,300 |
| 2023/12/19 | 440 | 444 | 440 | 442 | 1,000 |
| 2023/12/18 | 444 | 444 | 438 | 442 | 3,500 |
| 2023/12/15 | 441 | 446 | 438 | 444 | 7,400 |
| 2023/12/14 | 448 | 448 | 445 | 446 | 2,200 |
| 2023/12/13 | 446 | 446 | 443 | 446 | 3,000 |
| 2023/12/12 | 444 | 447 | 444 | 447 | 1,000 |
| 2023/12/11 | 450 | 450 | 443 | 445 | 4,100 |
| 2023/12/08 | 445 | 449 | 443 | 449 | 3,700 |
| 2023/12/07 | 446 | 448 | 445 | 447 | 1,100 |
| 2023/12/06 | 443 | 447 | 442 | 447 | 2,600 |
| 2023/12/05 | 443 | 446 | 443 | 446 | 500 |
| 2023/12/04 | 446 | 447 | 443 | 446 | 1,600 |
| 2023/12/01 | 446 | 449 | 443 | 443 | 2,000 |
| 2023/11/30 | 446 | 446 | 444 | 445 | 800 |
| 2023/11/29 | 445 | 445 | 442 | 444 | 1,800 |
| 2023/11/28 | 449 | 449 | 441 | 446 | 7,200 |
| 2023/11/27 | 450 | 450 | 445 | 447 | 2,600 |
| 2023/11/24 | 444 | 446 | 444 | 446 | 600 |
| 2023/11/22 | 448 | 448 | 443 | 443 | 1,000 |
| 2023/11/21 | 445 | 446 | 443 | 445 | 2,700 |
| 2023/11/20 | 445 | 445 | 443 | 445 | 1,400 |
| 2023/11/17 | 444 | 448 | 443 | 446 | 1,700 |
| 2023/11/16 | 450 | 450 | 443 | 443 | 2,300 |
| 2023/11/15 | 442 | 448 | 442 | 446 | 3,500 |
| 2023/11/14 | 449 | 449 | 445 | 448 | 600 |
| 2023/11/13 | 451 | 451 | 446 | 449 | 2,800 |
| 2023/11/10 | 449 | 450 | 446 | 450 | 1,800 |
| 2023/11/09 | 447 | 448 | 444 | 447 | 1,500 |
| 2023/11/08 | 445 | 449 | 443 | 445 | 2,200 |
| 2023/11/07 | 448 | 450 | 441 | 443 | 5,300 |
| 2023/11/06 | 449 | 453 | 446 | 451 | 2,600 |
| 2023/11/02 | 442 | 447 | 442 | 445 | 1,900 |
| 2023/11/01 | 439 | 442 | 438 | 442 | 3,300 |
| 2023/10/31 | 438 | 441 | 438 | 439 | 1,100 |
| 2023/10/30 | 437 | 442 | 437 | 438 | 1,600 |
| 2023/10/27 | 442 | 442 | 438 | 441 | 7,800 |
| 2023/10/26 | 439 | 443 | 439 | 443 | 1,200 |
| 2023/10/25 | 441 | 442 | 439 | 439 | 1,000 |
| 2023/10/24 | 445 | 447 | 435 | 440 | 3,600 |
| 2023/10/23 | 450 | 450 | 446 | 449 | 3,300 |
| 2023/10/20 | 444 | 449 | 443 | 449 | 3,200 |
| 2023/10/19 | 449 | 452 | 446 | 448 | 1,900 |
| 2023/10/18 | 452 | 452 | 447 | 449 | 1,400 |
| 2023/10/17 | 455 | 455 | 444 | 446 | 2,200 |
| 2023/10/16 | 445 | 446 | 425 | 439 | 15,800 |
| 2023/10/13 | 471 | 471 | 452 | 461 | 11,300 |
| 2023/10/12 | 456 | 470 | 455 | 470 | 22,100 |
| 2023/10/11 | 469 | 470 | 455 | 455 | 18,100 |
| 2023/10/10 | 465 | 469 | 456 | 462 | 10,400 |
| 2023/10/06 | 470 | 472 | 452 | 464 | 28,400 |
| 2023/10/05 | 480 | 482 | 477 | 478 | 4,000 |
| 2023/10/04 | 478 | 484 | 477 | 482 | 1,500 |
| 2023/10/03 | 486 | 486 | 477 | 486 | 4,500 |