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
2013/12/30 118 128 118 120 600,000
2013/12/27 115 119 114 118 273,000
2013/12/26 113 115 112 113 94,000
2013/12/25 111 113 110 112 45,000
2013/12/24 111 111 110 111 87,000
2013/12/20 111 112 110 111 106,000
2013/12/19 109 111 109 110 177,000
2013/12/18 107 110 107 110 106,000
2013/12/17 115 115 109 109 155,000
2013/12/16 109 111 109 109 105,000
2013/12/13 111 112 108 108 308,000
2013/12/12 107 117 107 111 1,017,000
2013/12/11 108 108 106 107 103,000
2013/12/10 107 108 107 107 91,000
2013/12/09 104 107 104 106 34,000
2013/12/06 102 106 102 104 63,000
2013/12/05 105 105 102 103 142,000
2013/12/04 107 107 104 105 75,000
2013/12/03 106 108 106 108 47,000
2013/12/02 105 107 104 106 72,000
2013/11/29 105 106 104 105 25,000
2013/11/28 108 108 103 104 158,000
2013/11/27 107 108 106 106 13,000
2013/11/26 110 110 106 107 106,000
2013/11/25 104 108 103 108 102,000
2013/11/22 106 106 103 104 159,000
2013/11/21 103 108 103 107 84,000
2013/11/20 101 106 101 103 163,000
2013/11/19 101 101 100 101 15,000
2013/11/18 101 101 100 101 31,000
2013/11/15 102 102 101 101 57,000
2013/11/14 101 102 100 102 65,000
2013/11/13 103 103 101 101 17,000
2013/11/12 102 103 101 103 20,000
2013/11/11 104 104 102 103 64,000
2013/11/08 102 104 102 103 30,000
2013/11/07 104 104 102 104 56,000
2013/11/06 103 106 102 104 108,000
2013/11/05 100 112 99 104 331,000
2013/11/01 101 102 99 100 84,000
2013/10/31 104 104 101 101 64,000
2013/10/30 103 104 102 104 34,000
2013/10/29 105 108 102 103 104,000
2013/10/28 105 108 104 104 70,000
2013/10/25 112 118 104 104 837,000
2013/10/24 98 107 98 107 275,000
2013/10/23 101 102 98 98 61,000
2013/10/22 100 101 99 101 34,000
2013/10/21 101 101 99 101 43,000
2013/10/18 99 100 98 100 52,000
2013/10/17 98 99 98 98 15,000
2013/10/16 100 100 97 97 136,000
2013/10/15 100 102 97 100 166,000
2013/10/11 97 98 97 98 34,000
2013/10/10 98 98 96 97 73,000
2013/10/09 96 100 96 99 28,000
2013/10/08 96 99 95 99 53,000
2013/10/07 98 100 96 98 131,000
2013/10/04 99 99 97 98 37,000
2013/10/03 99 100 98 99 34,000
2013/10/02 99 104 97 99 155,000
2013/10/01 98 99 97 99 26,000
2013/09/30 99 99 97 98 19,000
2013/09/27 98 100 97 99 48,000
2013/09/26 96 98 95 97 48,000
2013/09/25 100 105 95 95 125,000
2013/09/24 96 113 96 98 403,000
2013/09/20 93 94 93 93 40,000
2013/09/19 94 94 92 92 54,000
2013/09/18 92 95 91 95 81,000
2013/09/17 90 93 90 91 67,000
2013/09/13 90 92 89 89 45,000
2013/09/12 90 91 89 89 18,000
2013/09/11 91 91 90 90 9,000
2013/09/10 88 91 88 91 16,000
2013/09/09 90 91 89 89 11,000
2013/09/06 90 90 89 89 10,000
2013/09/05 89 90 89 89 13,000
2013/09/04 87 89 87 89 30,000
2013/09/03 88 89 88 89 4,000
2013/09/02 88 88 87 87 5,000
2013/08/30 88 88 87 87 6,000
2013/08/29 89 89 87 87 8,000
2013/08/28 89 89 87 87 18,000
2013/08/27 91 91 90 90 17,000
2013/08/26 89 91 89 91 6,000
2013/08/23 88 91 88 90 44,000
2013/08/22 88 90 88 89 31,000
2013/08/21 90 90 90 90 5,000
2013/08/20 91 91 90 90 21,000
2013/08/16 91 91 90 91 17,000
2013/08/15 93 93 92 92 10,000
2013/08/14 94 94 92 92 10,000
2013/08/13 91 92 90 92 17,000
2013/08/12 90 91 90 90 5,000
2013/08/09 91 91 90 90 3,000
2013/08/08 92 92 90 90 5,000
2013/08/07 91 91 90 90 9,000
2013/08/06 90 91 90 91 9,000
2013/08/05 92 93 88 91 73,000
2013/08/02 92 93 91 91 21,000
2013/08/01 91 93 91 92 23,000
2013/07/31 91 93 91 91 8,000
2013/07/30 92 93 91 93 28,000
2013/07/29 94 94 91 91 46,000
2013/07/26 96 96 94 94 8,000
2013/07/25 95 95 94 95 22,000
2013/07/24 95 95 94 95 9,000
2013/07/23 93 95 93 95 16,000
2013/07/22 95 95 94 95 11,000
2013/07/19 95 95 94 94 12,000
2013/07/18 95 96 94 95 41,000
2013/07/17 97 97 95 96 49,000
2013/07/16 99 99 97 98 47,000
2013/07/12 101 103 98 100 132,000
2013/07/11 98 101 97 101 110,000
2013/07/10 96 98 95 97 98,000
2013/07/09 93 95 93 95 48,000
2013/07/08 96 96 93 94 48,000
2013/07/05 93 95 93 95 50,000
2013/07/04 92 93 91 92 22,000
2013/07/03 93 93 92 92 34,000
2013/07/02 94 94 92 92 10,000
2013/07/01 90 92 90 92 8,000
2013/06/28 91 91 90 90 28,000
2013/06/27 90 90 88 90 33,000
2013/06/26 88 92 88 88 33,000
2013/06/25 91 91 88 89 33,000
2013/06/24 92 93 91 92 20,000
2013/06/21 92 93 90 91 35,000
2013/06/20 93 93 92 93 12,000
2013/06/19 94 94 93 94 19,000
2013/06/18 94 94 93 93 23,000
2013/06/17 94 96 94 94 41,000
2013/06/14 95 97 95 97 4,000
2013/06/13 98 98 94 95 21,000
2013/06/12 95 99 94 99 17,000
2013/06/11 97 97 95 96 23,000
2013/06/10 92 96 92 96 28,000
2013/06/07 90 92 88 91 50,000
2013/06/06 94 95 91 93 74,000
2013/06/05 99 100 95 95 97,000
2013/06/04 98 101 97 99 122,000
2013/06/03 100 101 98 98 69,000
2013/05/31 101 102 100 100 45,000
2013/05/30 103 110 99 100 278,000
2013/05/29 101 108 101 104 107,000
2013/05/28 99 99 99 99 33,000
2013/05/27 99 100 98 99 31,000
2013/05/24 101 103 98 100 55,000
2013/05/23 108 108 99 99 325,000
2013/05/22 112 112 107 107 313,000
2013/05/21 112 113 112 112 7,000
2013/05/20 110 114 110 113 43,000
2013/05/17 106 110 106 110 23,000
2013/05/16 111 111 100 110 98,000
2013/05/15 114 114 111 111 36,000
2013/05/14 114 114 113 113 17,000
2013/05/13 116 116 113 114 64,000
2013/05/10 115 117 115 116 40,000
2013/05/09 114 116 113 115 67,000
2013/05/08 112 115 111 112 85,000
2013/05/07 111 113 111 112 61,000
2013/05/02 110 111 109 110 50,000
2013/05/01 107 110 107 109 30,000
2013/04/30 107 108 106 108 59,000
2013/04/26 109 112 109 109 75,000
2013/04/25 114 114 106 108 169,000
2013/04/24 114 114 111 113 194,000
2013/04/23 114 117 114 115 102,000
2013/04/22 119 120 115 116 370,000
2013/04/19 109 122 109 117 632,000
2013/04/18 108 112 107 107 360,000
2013/04/17 100 106 100 105 354,000
2013/04/16 97 99 96 99 46,000
2013/04/15 99 100 97 98 125,000
2013/04/12 100 101 99 101 78,000
2013/04/11 100 106 97 99 214,000
2013/04/10 99 101 98 99 136,000
2013/04/09 103 104 99 99 118,000
2013/04/08 100 102 99 102 79,000
2013/04/05 96 100 96 99 114,000
2013/04/04 95 96 93 96 60,000
2013/04/03 95 95 95 95 45,000
2013/04/02 93 94 91 94 77,000
2013/04/01 94 96 93 93 64,000
2013/03/29 95 96 93 94 72,000
2013/03/28 98 99 95 95 191,000
2013/03/27 102 102 97 97 117,000
2013/03/26 98 102 98 100 163,000
2013/03/25 96 105 95 97 285,000
2013/03/22 97 98 92 98 179,000
2013/03/21 98 98 96 97 60,000
2013/03/19 96 98 96 97 57,000
2013/03/18 96 99 96 96 95,000
2013/03/15 95 99 94 99 116,000
2013/03/14 94 95 94 94 20,000
2013/03/13 98 98 93 94 208,000
2013/03/12 95 107 95 96 421,000
2013/03/11 95 97 95 96 86,000
2013/03/08 95 95 94 94 54,000
2013/03/07 95 95 93 94 120,000
2013/03/06 97 99 95 95 120,000
2013/03/05 98 100 97 97 79,000
2013/03/04 96 99 96 97 133,000
2013/03/01 100 100 91 95 390,000
2013/02/28 100 101 98 100 90,000
2013/02/27 101 102 98 98 200,000
2013/02/26 103 105 98 100 418,000
2013/02/25 112 114 106 108 260,000
2013/02/22 103 111 101 108 258,000
2013/02/21 111 111 101 105 552,000
2013/02/20 94 122 93 111 2,062,000
2013/02/19 91 93 91 93 330,000
2013/02/18 89 92 89 91 72,000
2013/02/15 91 92 87 90 179,000
2013/02/14 92 95 91 91 355,000
2013/02/13 91 95 88 93 547,000
2013/02/12 92 94 90 92 175,000
2013/02/08 90 91 90 91 117,000
2013/02/07 90 92 90 91 28,000
2013/02/06 88 92 88 92 225,000
2013/02/05 88 88 86 87 51,000
2013/02/04 87 89 86 87 99,000
2013/02/01 88 88 87 88 33,000
2013/01/31 86 87 86 87 15,000
2013/01/30 88 88 86 86 191,000
2013/01/29 91 92 88 88 79,000
2013/01/28 88 92 88 91 100,000
2013/01/25 88 89 87 87 33,000
2013/01/24 86 87 86 87 17,000
2013/01/23 90 90 86 87 108,000
2013/01/22 91 92 90 90 112,000
2013/01/21 86 91 86 89 200,000
2013/01/18 85 87 85 87 49,000
2013/01/17 85 89 83 84 180,000
2013/01/16 90 90 84 86 196,000
2013/01/15 94 98 86 89 455,000
2013/01/11 88 89 85 85 314,000
2013/01/10 80 90 80 89 735,000
2013/01/09 80 82 79 80 115,000
2013/01/08 84 84 80 82 58,000
2013/01/07 85 85 80 82 181,000
2013/01/04 82 83 81 83 73,000

このページの先頭へ