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
2009/12/30 61 62 60 60 4,000
2009/12/29 62 62 62 62 3,000
2009/12/28 62 62 60 62 17,000
2009/12/25 61 62 61 61 9,000
2009/12/24 62 63 61 61 6,000
2009/12/22 63 63 63 63 2,000
2009/12/21 61 61 61 61 1,000
2009/12/17 62 62 61 61 4,000
2009/12/16 64 64 64 64 1,000
2009/12/15 63 65 63 65 3,000
2009/12/14 63 64 63 64 2,000
2009/12/11 64 64 64 64 4,000
2009/12/10 62 64 62 64 7,000
2009/12/09 62 62 62 62 4,000
2009/12/08 63 63 62 63 7,000
2009/12/07 63 63 62 63 19,000
2009/12/04 61 61 61 61 3,000
2009/12/03 62 62 60 60 2,000
2009/12/02 60 60 60 60 4,000
2009/12/01 63 63 63 63 10,000
2009/11/30 61 61 61 61 8,000
2009/11/27 59 59 55 58 15,000
2009/11/26 60 60 59 60 6,000
2009/11/25 60 60 60 60 13,000
2009/11/24 60 64 60 64 4,000
2009/11/20 61 61 61 61 3,000
2009/11/19 60 60 57 60 25,000
2009/11/18 63 63 61 61 8,000
2009/11/17 62 63 62 63 3,000
2009/11/16 64 64 62 64 6,000
2009/11/13 66 66 64 64 8,000
2009/11/11 68 68 67 67 4,000
2009/11/10 67 68 67 68 6,000
2009/11/09 67 68 67 67 12,000
2009/11/06 70 70 70 70 7,000
2009/11/05 71 71 71 71 1,000
2009/11/04 71 71 68 68 10,000
2009/11/02 68 69 68 68 6,000
2009/10/30 69 69 69 69 4,000
2009/10/29 72 72 69 69 16,000
2009/10/28 74 74 72 72 33,000
2009/10/27 70 71 69 71 17,000
2009/10/26 71 71 70 71 24,000
2009/10/23 78 78 70 70 81,000
2009/10/22 76 78 75 78 32,000
2009/10/21 73 75 72 72 23,000
2009/10/20 76 79 74 75 18,000
2009/10/19 78 79 74 79 41,000
2009/10/16 82 82 75 78 69,000
2009/10/15 90 91 86 87 21,000
2009/10/14 96 96 89 92 10,000
2009/10/13 98 98 97 97 4,000
2009/10/09 98 98 98 98 1,000
2009/10/07 99 99 99 99 1,000
2009/10/06 97 99 97 99 11,000
2009/10/05 105 105 105 105 2,000
2009/10/01 102 102 102 102 1,000
2009/09/28 105 106 103 103 14,000
2009/09/25 104 105 104 105 3,000
2009/09/24 99 103 97 103 13,000
2009/09/18 99 99 98 99 5,000
2009/09/17 99 99 98 98 7,000
2009/09/16 100 100 97 99 14,000
2009/09/15 105 105 102 102 6,000
2009/09/14 105 105 104 104 6,000
2009/09/11 106 106 105 105 3,000
2009/09/08 106 106 106 106 1,000
2009/09/04 106 106 106 106 1,000
2009/09/03 106 106 105 105 2,000
2009/09/02 107 107 106 106 12,000
2009/09/01 108 110 108 109 11,000
2009/08/31 108 108 108 108 2,000
2009/08/28 109 109 108 108 11,000
2009/08/27 109 109 108 109 7,000
2009/08/26 108 109 108 109 5,000
2009/08/25 110 111 109 111 21,000
2009/08/24 110 110 110 110 3,000
2009/08/21 108 110 108 108 6,000
2009/08/20 108 108 108 108 3,000
2009/08/19 111 112 108 108 21,000
2009/08/18 110 110 109 110 3,000
2009/08/17 108 110 108 110 15,000
2009/08/14 111 112 111 112 2,000
2009/08/13 108 111 108 111 15,000
2009/08/12 106 108 106 106 5,000
2009/08/11 107 107 107 107 2,000
2009/08/10 105 108 105 108 8,000
2009/08/07 104 104 104 104 1,000
2009/08/06 102 102 102 102 2,000
2009/08/05 103 104 102 103 11,000
2009/08/04 110 110 103 103 13,000
2009/08/03 109 109 109 109 5,000
2009/07/31 108 108 108 108 1,000
2009/07/30 107 107 107 107 2,000
2009/07/29 107 107 107 107 1,000
2009/07/28 110 110 106 107 15,000
2009/07/27 105 109 105 109 14,000
2009/07/24 102 102 102 102 1,000
2009/07/23 102 102 102 102 3,000
2009/07/22 101 106 101 102 9,000
2009/07/21 102 104 102 104 4,000
2009/07/17 104 107 104 107 4,000
2009/07/16 101 101 100 100 3,000
2009/07/15 100 100 100 100 1,000
2009/07/14 102 103 101 101 6,000
2009/07/13 107 107 105 105 6,000
2009/07/10 111 111 108 108 5,000
2009/07/09 110 110 110 110 2,000
2009/07/07 112 112 112 112 4,000
2009/07/06 112 112 112 112 10,000
2009/07/03 113 114 111 114 14,000
2009/07/02 110 116 110 116 22,000
2009/07/01 111 113 111 113 8,000
2009/06/30 112 112 112 112 1,000
2009/06/29 111 112 110 110 14,000
2009/06/26 108 112 108 112 12,000
2009/06/25 103 108 103 108 8,000
2009/06/24 105 105 103 105 7,000
2009/06/23 107 107 105 105 7,000
2009/06/22 105 108 105 108 5,000
2009/06/19 106 106 105 105 2,000
2009/06/18 102 103 102 103 3,000
2009/06/16 104 104 100 103 17,000
2009/06/15 105 107 104 104 34,000
2009/06/12 105 105 100 100 4,000
2009/06/11 98 103 98 103 17,000
2009/06/10 98 98 98 98 3,000
2009/06/09 100 100 95 95 13,000
2009/06/08 95 100 95 100 6,000
2009/06/05 91 93 88 93 20,000
2009/06/04 89 89 88 89 10,000
2009/06/03 87 88 87 88 6,000
2009/06/02 89 90 88 88 12,000
2009/06/01 88 88 85 87 8,000
2009/05/29 85 85 85 85 2,000
2009/05/28 90 90 85 85 18,000
2009/05/27 83 85 83 85 2,000
2009/05/26 81 83 81 82 9,000
2009/05/25 82 82 81 81 3,000
2009/05/22 82 82 81 81 2,000
2009/05/21 80 80 80 80 3,000
2009/05/20 81 81 81 81 3,000
2009/05/19 82 82 82 82 1,000
2009/05/18 85 85 82 82 16,000
2009/05/15 82 82 80 80 6,000
2009/05/14 82 83 81 83 5,000
2009/05/13 83 83 83 83 1,000
2009/05/12 81 81 80 80 8,000
2009/05/11 81 82 81 82 9,000
2009/05/08 82 82 82 82 1,000
2009/05/07 81 83 79 82 13,000
2009/05/01 78 78 78 78 2,000
2009/04/30 81 81 79 80 4,000
2009/04/28 81 82 81 82 13,000
2009/04/27 76 80 76 80 7,000
2009/04/24 77 77 74 74 9,000
2009/04/21 77 77 74 76 16,000
2009/04/20 74 74 74 74 1,000
2009/04/17 75 77 75 75 12,000
2009/04/16 75 75 75 75 4,000
2009/04/15 74 74 74 74 1,000
2009/04/14 74 80 71 78 22,000
2009/04/13 72 73 71 73 4,000
2009/04/10 71 73 68 71 10,000
2009/04/09 70 70 70 70 3,000
2009/04/08 68 69 68 69 14,000
2009/04/07 69 69 65 67 12,000
2009/04/06 69 70 69 69 3,000
2009/04/03 72 72 70 70 3,000
2009/04/02 74 74 72 72 4,000
2009/04/01 73 73 72 73 6,000
2009/03/31 73 73 73 73 2,000
2009/03/30 72 75 72 75 14,000
2009/03/27 71 72 70 72 9,000
2009/03/26 71 71 70 70 4,000
2009/03/25 68 69 68 69 7,000
2009/03/24 70 70 68 68 10,000
2009/03/23 67 70 67 70 10,000
2009/03/19 71 71 67 68 6,000
2009/03/18 70 72 69 71 13,000
2009/03/17 67 67 64 64 6,000
2009/03/16 61 65 61 65 3,000
2009/03/13 65 65 61 61 6,000
2009/03/12 62 65 62 65 21,000
2009/03/10 67 67 67 67 1,000
2009/03/09 70 70 70 70 1,000
2009/03/06 70 75 70 75 11,000
2009/03/05 74 74 71 71 2,000
2009/03/04 70 70 69 70 4,000
2009/03/03 73 73 72 72 2,000
2009/03/02 77 77 73 73 16,000
2009/02/27 72 73 72 73 6,000
2009/02/26 70 70 70 70 2,000
2009/02/25 66 70 65 65 13,000
2009/02/24 72 72 66 69 13,000
2009/02/23 76 76 74 74 14,000
2009/02/20 81 81 72 74 23,000
2009/02/19 78 78 78 78 8,000
2009/02/18 84 84 78 78 29,000
2009/02/17 82 82 82 82 7,000
2009/02/16 82 82 82 82 2,000
2009/02/13 81 83 81 81 5,000
2009/02/12 83 83 83 83 2,000
2009/02/10 84 84 84 84 1,000
2009/02/09 83 83 82 83 12,000
2009/02/06 81 86 81 86 3,000
2009/02/04 80 80 80 80 1,000
2009/02/03 80 80 78 80 9,000
2009/02/02 85 85 81 82 10,000
2009/01/30 85 88 85 85 17,000
2009/01/29 89 89 86 88 16,000
2009/01/28 89 93 88 88 26,000
2009/01/27 88 88 87 88 17,000
2009/01/26 90 90 89 89 18,000
2009/01/23 91 92 91 91 5,000
2009/01/22 93 93 91 91 17,000
2009/01/21 96 96 93 93 14,000
2009/01/20 100 100 100 100 13,000
2009/01/19 100 100 97 100 13,000
2009/01/16 98 99 98 99 5,000
2009/01/15 99 100 99 100 15,000
2009/01/14 98 100 98 99 12,000
2009/01/13 100 100 100 100 5,000
2009/01/09 104 104 104 104 2,000
2009/01/08 105 105 102 102 2,000
2009/01/07 105 105 105 105 2,000
2009/01/06 106 106 106 106 6,000
2009/01/05 108 108 106 106 3,000

このページの先頭へ