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
2010/12/30 61 62 60 61 15,000
2010/12/29 62 62 60 61 19,000
2010/12/28 61 62 61 61 15,000
2010/12/27 62 62 60 60 25,000
2010/12/24 61 62 60 62 59,000
2010/12/22 65 65 62 63 111,000
2010/12/21 62 64 62 63 77,000
2010/12/20 61 64 60 62 116,000
2010/12/17 57 60 57 59 53,000
2010/12/16 57 59 57 57 58,000
2010/12/15 57 58 57 58 21,000
2010/12/14 56 58 56 57 29,000
2010/12/13 57 58 57 57 8,000
2010/12/10 56 56 55 55 51,000
2010/12/09 57 57 57 57 22,000
2010/12/08 57 59 57 58 10,000
2010/12/07 57 57 55 57 22,000
2010/12/06 59 60 57 57 14,000
2010/12/03 58 58 58 58 1,000
2010/12/02 58 59 58 59 2,000
2010/12/01 58 58 58 58 6,000
2010/11/30 61 61 58 58 12,000
2010/11/29 61 61 61 61 10,000
2010/11/26 61 62 60 61 17,000
2010/11/25 55 61 55 61 25,000
2010/11/24 54 55 53 55 10,000
2010/11/22 54 54 54 54 6,000
2010/11/19 53 54 53 54 8,000
2010/11/18 53 53 51 53 23,000
2010/11/17 53 53 53 53 1,000
2010/11/16 52 53 52 53 7,000
2010/11/15 51 52 51 51 10,000
2010/11/12 53 53 53 53 1,000
2010/11/11 54 54 54 54 3,000
2010/11/10 53 53 53 53 1,000
2010/11/09 52 53 52 53 4,000
2010/11/08 52 52 52 52 4,000
2010/11/05 52 52 51 51 4,000
2010/11/04 51 52 50 52 12,000
2010/11/02 52 52 51 51 9,000
2010/11/01 52 52 52 52 1,000
2010/10/29 53 53 52 52 9,000
2010/10/28 55 55 55 55 12,000
2010/10/27 53 54 53 53 5,000
2010/10/26 0 0 0 52 0
2010/10/25 52 52 52 52 6,000
2010/10/22 0 0 0 52 0
2010/10/21 52 52 52 52 6,000
2010/10/20 52 52 52 52 2,000
2010/10/19 53 55 53 54 12,000
2010/10/18 53 53 53 53 10,000
2010/10/15 56 56 55 55 12,000
2010/10/14 55 55 55 55 12,000
2010/10/13 57 59 56 56 10,000
2010/10/12 56 57 56 57 19,000
2010/10/08 57 57 57 57 5,000
2010/10/07 58 58 57 57 2,000
2010/10/06 60 60 56 56 17,000
2010/10/05 60 60 57 59 13,000
2010/10/04 60 75 60 60 140,000
2010/10/01 56 56 55 55 2,000
2010/09/30 56 56 56 56 1,000
2010/09/29 57 57 57 57 1,000
2010/09/28 59 59 57 57 11,000
2010/09/27 56 59 55 59 19,000
2010/09/24 57 57 57 57 3,000
2010/09/22 59 59 59 59 1,000
2010/09/21 58 58 57 58 7,000
2010/09/17 55 59 55 59 16,000
2010/09/16 59 59 57 57 12,000
2010/09/15 60 60 60 60 1,000
2010/09/14 59 59 59 59 2,000
2010/09/13 59 60 58 60 6,000
2010/09/10 60 62 60 62 2,000
2010/09/09 0 0 0 62 0
2010/09/08 62 62 62 62 1,000
2010/09/07 61 62 61 62 16,000
2010/09/06 61 61 59 59 2,000
2010/09/03 62 62 62 62 4,000
2010/09/02 63 63 63 63 1,000
2010/09/01 58 62 58 62 2,000
2010/08/31 0 0 0 61 0
2010/08/30 62 63 60 61 16,000
2010/08/27 62 62 62 62 1,000
2010/08/26 59 60 59 60 4,000
2010/08/25 60 61 59 59 4,000
2010/08/24 57 60 57 60 12,000
2010/08/23 64 64 61 61 5,000
2010/08/20 61 61 61 61 10,000
2010/08/19 60 60 60 60 11,000
2010/08/18 61 61 61 61 4,000
2010/08/17 0 0 0 61 0
2010/08/16 61 61 61 61 1,000
2010/08/13 61 61 61 61 3,000
2010/08/12 65 65 57 57 11,000
2010/08/11 0 0 0 65 0
2010/08/10 0 0 0 65 0
2010/08/09 66 66 65 65 3,000
2010/08/06 0 0 0 66 0
2010/08/05 67 67 66 66 11,000
2010/08/04 67 67 67 67 10,000
2010/08/03 0 0 0 68 0
2010/08/02 0 0 0 68 0
2010/07/30 0 0 0 68 0
2010/07/29 68 68 68 68 1,000
2010/07/28 65 69 65 67 13,000
2010/07/27 65 67 65 67 6,000
2010/07/26 63 63 63 63 3,000
2010/07/23 66 66 66 66 3,000
2010/07/22 61 62 61 62 3,000
2010/07/21 61 61 60 60 2,000
2010/07/20 61 61 61 61 3,000
2010/07/16 65 66 63 63 7,000
2010/07/15 67 67 66 66 7,000
2010/07/14 67 67 67 67 2,000
2010/07/13 64 64 63 64 5,000
2010/07/12 67 67 67 67 18,000
2010/07/09 67 67 67 67 7,000
2010/07/08 64 67 64 67 5,000
2010/07/07 63 63 63 63 1,000
2010/07/06 64 64 63 63 4,000
2010/07/05 65 65 65 65 1,000
2010/07/02 65 65 65 65 2,000
2010/07/01 0 0 0 68 0
2010/06/30 66 68 66 68 2,000
2010/06/29 0 0 0 66 0
2010/06/28 67 68 66 66 11,000
2010/06/25 66 67 65 65 9,000
2010/06/24 66 66 66 66 4,000
2010/06/23 67 67 67 67 3,000
2010/06/22 66 66 66 66 5,000
2010/06/21 68 69 68 69 2,000
2010/06/18 68 68 68 68 6,000
2010/06/17 0 0 0 68 0
2010/06/16 69 69 68 68 2,000
2010/06/15 0 0 0 69 0
2010/06/14 69 69 69 69 4,000
2010/06/11 70 70 70 70 3,000
2010/06/10 71 71 68 68 4,000
2010/06/09 0 0 0 71 0
2010/06/08 71 71 71 71 1,000
2010/06/07 0 0 0 71 0
2010/06/04 71 71 71 71 1,000
2010/06/03 72 72 72 72 7,000
2010/06/02 0 0 0 72 0
2010/06/01 72 72 72 72 7,000
2010/05/31 71 71 71 71 5,000
2010/05/28 73 73 73 73 10,000
2010/05/27 70 72 70 72 3,000
2010/05/26 68 68 67 68 5,000
2010/05/25 71 72 71 72 4,000
2010/05/24 70 72 70 72 3,000
2010/05/21 68 69 68 69 5,000
2010/05/20 70 73 69 73 8,000
2010/05/19 72 72 70 70 3,000
2010/05/18 72 72 72 72 1,000
2010/05/17 73 73 72 72 8,000
2010/05/14 75 75 75 75 2,000
2010/05/13 73 75 73 75 8,000
2010/05/12 72 73 72 73 7,000
2010/05/11 75 75 73 73 5,000
2010/05/10 74 76 74 75 7,000
2010/05/07 76 77 75 77 19,000
2010/05/06 80 80 78 78 7,000
2010/04/30 78 80 78 80 18,000
2010/04/28 75 78 75 77 42,000
2010/04/27 82 82 79 80 7,000
2010/04/26 81 81 81 81 4,000
2010/04/23 82 82 81 81 2,000
2010/04/22 81 81 80 80 5,000
2010/04/21 81 85 80 80 25,000
2010/04/20 78 84 78 81 35,000
2010/04/19 78 80 77 78 20,000
2010/04/16 78 81 78 81 30,000
2010/04/15 78 79 78 78 6,000
2010/04/14 80 80 79 79 17,000
2010/04/13 80 81 78 78 18,000
2010/04/12 77 78 77 77 11,000
2010/04/09 71 78 71 75 22,000
2010/04/08 73 73 70 70 10,000
2010/04/07 70 73 70 73 8,000
2010/04/06 72 72 68 70 31,000
2010/04/05 72 72 71 71 14,000
2010/04/02 78 78 72 72 34,000
2010/04/01 67 81 67 79 130,000
2010/03/31 67 67 66 66 26,000
2010/03/30 64 66 64 66 10,000
2010/03/29 62 63 62 63 29,000
2010/03/26 63 64 62 62 24,000
2010/03/25 63 63 62 63 24,000
2010/03/24 63 65 63 63 15,000
2010/03/23 64 64 62 63 23,000
2010/03/19 63 64 63 64 10,000
2010/03/18 63 63 63 63 9,000
2010/03/17 62 63 62 63 4,000
2010/03/16 61 63 61 63 8,000
2010/03/12 62 62 62 62 3,000
2010/03/11 63 63 62 62 3,000
2010/03/10 63 63 62 62 3,000
2010/03/08 63 64 63 64 3,000
2010/03/04 63 64 63 64 5,000
2010/03/03 62 62 61 61 6,000
2010/03/02 68 68 63 63 25,000
2010/03/01 63 71 63 65 43,000
2010/02/26 59 60 59 60 5,000
2010/02/25 59 59 59 59 17,000
2010/02/24 62 63 60 60 9,000
2010/02/23 62 63 62 63 4,000
2010/02/22 63 64 62 62 17,000
2010/02/19 62 63 62 63 3,000
2010/02/18 64 64 62 62 7,000
2010/02/17 63 63 63 63 15,000
2010/02/16 61 61 58 58 6,000
2010/02/15 61 61 61 61 2,000
2010/02/12 60 60 60 60 1,000
2010/02/10 58 59 58 58 7,000
2010/02/09 58 58 58 58 1,000
2010/02/08 61 61 60 60 5,000
2010/02/05 61 61 61 61 3,000
2010/02/04 63 63 62 63 13,000
2010/02/03 61 63 61 61 12,000
2010/02/02 62 62 62 62 11,000
2010/02/01 62 62 62 62 1,000
2010/01/29 64 64 61 62 20,000
2010/01/28 63 66 63 64 46,000
2010/01/27 59 61 59 61 13,000
2010/01/26 60 60 59 59 25,000
2010/01/25 58 58 58 58 5,000
2010/01/22 56 58 56 57 9,000
2010/01/21 57 57 55 57 9,000
2010/01/20 57 57 57 57 5,000
2010/01/19 57 57 57 57 1,000
2010/01/18 58 58 58 58 7,000
2010/01/15 56 58 56 58 12,000
2010/01/14 57 58 54 57 36,000
2010/01/13 58 58 57 57 8,000
2010/01/12 62 62 58 58 27,000
2010/01/08 60 62 60 61 5,000
2010/01/06 59 60 59 60 6,000
2010/01/05 59 59 59 59 8,000
2010/01/04 59 59 59 59 3,000

このページの先頭へ