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
2011/12/30 59 60 59 60 19,000
2011/12/29 59 61 59 59 31,000
2011/12/28 58 59 58 59 18,000
2011/12/27 57 58 57 58 7,000
2011/12/26 60 60 57 57 32,000
2011/12/22 60 60 60 60 14,000
2011/12/21 60 61 59 60 100,000
2011/12/20 60 61 60 60 10,000
2011/12/19 60 61 60 60 12,000
2011/12/16 60 61 60 60 59,000
2011/12/15 62 62 60 61 77,000
2011/12/14 60 62 60 61 52,000
2011/12/13 60 63 60 60 197,000
2011/12/12 56 81 56 61 1,234,000
2011/12/09 56 56 55 55 2,000
2011/12/08 55 56 55 56 8,000
2011/12/07 55 56 55 56 6,000
2011/12/06 59 59 55 55 47,000
2011/12/05 58 58 56 57 20,000
2011/12/02 52 55 52 55 51,000
2011/12/01 54 55 54 55 8,000
2011/11/30 53 54 52 54 5,000
2011/11/29 53 54 53 53 11,000
2011/11/28 53 54 53 54 10,000
2011/11/25 52 53 51 53 19,000
2011/11/24 53 53 52 52 5,000
2011/11/22 53 54 53 54 5,000
2011/11/21 53 53 53 53 2,000
2011/11/18 53 53 53 53 5,000
2011/11/17 54 54 52 54 13,000
2011/11/16 54 54 54 54 2,000
2011/11/15 54 54 54 54 38,000
2011/11/14 55 55 55 55 5,000
2011/11/11 54 54 54 54 1,000
2011/11/10 54 55 54 55 3,000
2011/11/09 55 55 55 55 15,000
2011/11/08 55 55 55 55 8,000
2011/11/07 57 57 55 55 13,000
2011/11/04 56 56 56 56 1,000
2011/11/02 56 56 55 55 16,000
2011/11/01 56 56 55 56 8,000
2011/10/31 55 56 55 56 16,000
2011/10/28 56 56 55 55 12,000
2011/10/27 55 56 55 56 19,000
2011/10/26 55 55 55 55 17,000
2011/10/25 55 55 55 55 2,000
2011/10/24 55 55 54 55 4,000
2011/10/21 54 55 54 55 15,000
2011/10/20 54 55 54 55 6,000
2011/10/19 52 53 52 53 14,000
2011/10/18 53 53 53 53 9,000
2011/10/17 54 55 52 53 49,000
2011/10/14 52 54 52 52 33,000
2011/10/13 51 53 51 53 12,000
2011/10/12 50 51 50 51 13,000
2011/10/11 50 52 50 51 8,000
2011/10/07 50 52 50 50 24,000
2011/10/06 50 50 49 50 11,000
2011/10/05 50 50 49 49 18,000
2011/10/04 52 60 50 50 121,000
2011/10/03 51 51 50 51 6,000
2011/09/30 52 52 52 52 6,000
2011/09/29 52 53 52 52 13,000
2011/09/28 51 53 51 52 46,000
2011/09/27 48 50 48 49 22,000
2011/09/26 50 50 47 47 34,000
2011/09/22 50 51 50 50 12,000
2011/09/21 0 0 0 50 0
2011/09/20 50 50 50 50 6,000
2011/09/16 51 51 50 50 14,000
2011/09/15 51 51 50 50 4,000
2011/09/14 51 51 50 50 3,000
2011/09/13 50 51 50 51 7,000
2011/09/12 50 50 50 50 7,000
2011/09/09 51 51 51 51 6,000
2011/09/08 51 51 51 51 2,000
2011/09/07 52 52 52 52 1,000
2011/09/06 51 51 50 50 7,000
2011/09/05 53 53 52 52 8,000
2011/09/02 53 53 53 53 3,000
2011/09/01 53 53 52 53 18,000
2011/08/31 52 54 52 54 6,000
2011/08/30 53 53 53 53 4,000
2011/08/29 54 54 52 52 16,000
2011/08/26 54 54 53 53 14,000
2011/08/25 53 53 53 53 1,000
2011/08/24 53 53 52 53 8,000
2011/08/23 54 54 52 53 4,000
2011/08/22 56 56 52 52 22,000
2011/08/19 54 55 54 55 6,000
2011/08/18 55 55 55 55 3,000
2011/08/17 56 56 56 56 2,000
2011/08/16 55 56 55 56 5,000
2011/08/15 54 55 54 55 3,000
2011/08/12 54 56 54 55 5,000
2011/08/11 53 54 53 53 3,000
2011/08/10 53 55 53 55 10,000
2011/08/09 53 53 48 51 43,000
2011/08/08 55 55 53 53 15,000
2011/08/05 56 56 55 56 18,000
2011/08/04 58 58 57 57 23,000
2011/08/03 58 58 57 58 30,000
2011/08/02 59 59 58 59 19,000
2011/08/01 58 59 58 58 25,000
2011/07/29 59 60 59 60 11,000
2011/07/28 60 60 59 59 11,000
2011/07/27 60 60 60 60 3,000
2011/07/26 59 59 59 59 9,000
2011/07/25 59 59 59 59 18,000
2011/07/22 59 60 59 60 31,000
2011/07/21 60 60 60 60 3,000
2011/07/20 60 61 59 61 21,000
2011/07/19 60 61 60 60 10,000
2011/07/15 61 62 60 62 19,000
2011/07/14 61 62 61 62 36,000
2011/07/13 62 62 61 61 7,000
2011/07/12 61 61 61 61 12,000
2011/07/11 62 62 61 62 11,000
2011/07/08 61 62 61 62 10,000
2011/07/07 64 64 61 61 56,000
2011/07/06 65 65 64 64 13,000
2011/07/05 64 65 64 65 32,000
2011/07/04 64 64 64 64 9,000
2011/07/01 63 64 62 63 53,000
2011/06/30 62 62 61 62 4,000
2011/06/29 61 62 61 62 11,000
2011/06/28 62 62 61 61 15,000
2011/06/27 62 62 61 61 10,000
2011/06/24 61 61 60 61 38,000
2011/06/23 60 62 60 62 6,000
2011/06/22 60 61 60 60 37,000
2011/06/21 59 60 59 60 29,000
2011/06/20 59 60 59 60 4,000
2011/06/17 60 60 60 60 24,000
2011/06/16 61 61 60 60 12,000
2011/06/15 60 62 60 61 51,000
2011/06/14 60 60 59 60 6,000
2011/06/13 59 59 59 59 10,000
2011/06/10 60 60 59 59 9,000
2011/06/09 59 59 58 59 6,000
2011/06/08 59 60 59 60 2,000
2011/06/07 59 59 59 59 4,000
2011/06/06 60 60 59 59 18,000
2011/06/03 60 64 59 59 107,000
2011/06/02 60 60 58 58 32,000
2011/06/01 59 68 59 62 160,000
2011/05/31 61 61 60 60 12,000
2011/05/30 61 63 60 61 39,000
2011/05/27 60 61 60 60 26,000
2011/05/26 59 62 59 61 28,000
2011/05/25 59 59 58 58 23,000
2011/05/24 61 61 58 59 36,000
2011/05/23 62 62 59 61 50,000
2011/05/20 64 64 62 63 20,000
2011/05/19 66 66 64 64 14,000
2011/05/18 63 64 61 64 45,000
2011/05/17 64 64 64 64 6,000
2011/05/16 67 67 65 65 71,000
2011/05/13 67 68 67 67 8,000
2011/05/12 67 69 67 68 19,000
2011/05/11 68 68 67 67 25,000
2011/05/10 69 69 67 68 31,000
2011/05/09 70 71 68 70 82,000
2011/05/06 65 66 65 66 35,000
2011/05/02 68 68 66 66 33,000
2011/04/28 69 69 67 67 98,000
2011/04/27 71 71 68 69 48,000
2011/04/26 70 77 69 71 144,000
2011/04/25 71 71 69 70 47,000
2011/04/22 70 71 69 69 41,000
2011/04/21 73 73 68 71 111,000
2011/04/20 72 73 71 73 46,000
2011/04/19 69 77 69 71 185,000
2011/04/18 77 77 71 71 140,000
2011/04/15 81 81 76 77 278,000
2011/04/14 84 85 81 85 126,000
2011/04/13 87 87 81 85 177,000
2011/04/12 87 87 84 87 159,000
2011/04/11 98 98 82 86 435,000
2011/04/08 108 117 93 93 1,644,000
2011/04/07 67 87 67 87 736,000
2011/04/06 55 57 55 57 4,000
2011/04/05 54 55 54 55 13,000
2011/04/04 53 53 52 52 5,000
2011/04/01 53 53 53 53 1,000
2011/03/31 53 54 52 54 6,000
2011/03/30 52 52 52 52 4,000
2011/03/29 53 53 51 52 23,000
2011/03/28 60 60 54 54 35,000
2011/03/25 59 59 59 59 1,000
2011/03/24 58 60 57 57 32,000
2011/03/23 57 58 56 58 12,000
2011/03/22 51 60 51 58 44,000
2011/03/18 47 50 47 48 55,000
2011/03/17 41 46 41 45 54,000
2011/03/16 35 48 35 43 116,000
2011/03/15 54 54 26 36 197,000
2011/03/14 62 62 55 55 38,000
2011/03/11 66 66 65 65 19,000
2011/03/10 67 67 67 67 8,000
2011/03/09 68 68 67 68 15,000
2011/03/08 68 68 67 68 21,000
2011/03/07 68 68 67 68 14,000
2011/03/04 67 68 66 67 18,000
2011/03/03 66 67 66 67 22,000
2011/03/02 67 68 66 66 14,000
2011/03/01 67 67 66 67 27,000
2011/02/28 67 67 66 67 17,000
2011/02/25 64 66 64 65 18,000
2011/02/24 67 67 64 64 26,000
2011/02/23 67 68 66 66 8,000
2011/02/22 68 68 67 67 4,000
2011/02/21 67 68 67 67 20,000
2011/02/18 67 68 66 67 20,000
2011/02/17 67 67 66 67 7,000
2011/02/16 66 66 66 66 5,000
2011/02/15 68 68 64 65 46,000
2011/02/14 69 69 68 68 21,000
2011/02/10 68 69 68 69 7,000
2011/02/09 69 70 69 69 19,000
2011/02/08 69 70 68 70 47,000
2011/02/07 67 70 67 67 37,000
2011/02/04 64 66 63 65 21,000
2011/02/03 66 66 66 66 3,000
2011/02/02 66 66 66 66 13,000
2011/02/01 65 66 65 66 9,000
2011/01/31 63 66 63 65 19,000
2011/01/28 66 67 64 64 28,000
2011/01/27 64 65 64 65 10,000
2011/01/26 64 64 63 63 2,000
2011/01/25 64 64 64 64 11,000
2011/01/24 64 64 62 63 40,000
2011/01/21 65 66 65 65 17,000
2011/01/20 65 66 65 65 22,000
2011/01/19 67 67 66 67 14,000
2011/01/18 67 67 66 67 44,000
2011/01/17 67 67 66 67 15,000
2011/01/14 68 68 66 66 19,000
2011/01/13 66 68 66 68 28,000
2011/01/12 64 66 64 65 23,000
2011/01/11 63 64 61 63 38,000
2011/01/07 63 63 61 63 6,000
2011/01/06 63 63 61 62 18,000
2011/01/05 62 63 61 62 13,000
2011/01/04 60 62 60 62 19,000

このページの先頭へ