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 |
---|---|---|---|---|---|
2018/12/28 | 545 | 547 | 540 | 547 | 1,800 |
2018/12/27 | 534 | 544 | 534 | 544 | 1,200 |
2018/12/26 | 540 | 544 | 525 | 533 | 4,300 |
2018/12/25 | 526 | 530 | 515 | 526 | 6,600 |
2018/12/21 | 531 | 537 | 524 | 536 | 6,800 |
2018/12/20 | 539 | 539 | 532 | 535 | 2,800 |
2018/12/19 | 538 | 540 | 535 | 539 | 800 |
2018/12/18 | 535 | 540 | 534 | 538 | 2,200 |
2018/12/17 | 538 | 540 | 536 | 539 | 600 |
2018/12/14 | 537 | 543 | 535 | 543 | 1,100 |
2018/12/13 | 530 | 546 | 529 | 541 | 10,100 |
2018/12/12 | 537 | 542 | 537 | 538 | 3,200 |
2018/12/11 | 548 | 549 | 543 | 543 | 2,500 |
2018/12/10 | 539 | 547 | 539 | 545 | 1,200 |
2018/12/07 | 544 | 544 | 544 | 544 | 300 |
2018/12/06 | 542 | 543 | 538 | 542 | 900 |
2018/12/05 | 540 | 548 | 540 | 542 | 3,800 |
2018/12/04 | 540 | 547 | 539 | 544 | 1,800 |
2018/12/03 | 543 | 543 | 539 | 543 | 700 |
2018/11/30 | 537 | 541 | 537 | 541 | 25,600 |
2018/11/29 | 542 | 544 | 542 | 544 | 600 |
2018/11/28 | 542 | 543 | 542 | 542 | 800 |
2018/11/27 | 538 | 544 | 536 | 541 | 3,000 |
2018/11/26 | 543 | 543 | 538 | 543 | 2,400 |
2018/11/22 | 543 | 544 | 543 | 544 | 800 |
2018/11/21 | 539 | 540 | 539 | 539 | 500 |
2018/11/20 | 536 | 543 | 536 | 539 | 1,500 |
2018/11/19 | 541 | 541 | 537 | 539 | 1,700 |
2018/11/16 | 538 | 544 | 538 | 543 | 500 |
2018/11/15 | 540 | 544 | 538 | 541 | 900 |
2018/11/13 | 542 | 545 | 539 | 541 | 1,000 |
2018/11/12 | 543 | 543 | 540 | 543 | 9,700 |
2018/11/09 | 544 | 545 | 539 | 543 | 2,800 |
2018/11/08 | 540 | 543 | 540 | 543 | 1,400 |
2018/11/07 | 544 | 545 | 540 | 540 | 1,400 |
2018/11/06 | 553 | 553 | 540 | 541 | 6,000 |
2018/11/05 | 546 | 550 | 546 | 549 | 400 |
2018/11/02 | 550 | 555 | 545 | 550 | 1,300 |
2018/11/01 | 549 | 553 | 545 | 550 | 700 |
2018/10/31 | 550 | 553 | 550 | 550 | 700 |
2018/10/30 | 541 | 550 | 541 | 550 | 1,300 |
2018/10/29 | 553 | 553 | 551 | 551 | 1,100 |
2018/10/26 | 550 | 550 | 543 | 548 | 2,100 |
2018/10/25 | 554 | 554 | 545 | 549 | 2,700 |
2018/10/24 | 556 | 556 | 550 | 554 | 2,100 |
2018/10/23 | 552 | 556 | 549 | 555 | 2,200 |
2018/10/22 | 554 | 556 | 554 | 555 | 400 |
2018/10/19 | 550 | 556 | 550 | 556 | 1,100 |
2018/10/18 | 556 | 558 | 552 | 557 | 1,300 |
2018/10/17 | 556 | 559 | 556 | 559 | 300 |
2018/10/16 | 551 | 558 | 551 | 556 | 1,800 |
2018/10/15 | 553 | 558 | 553 | 557 | 900 |
2018/10/12 | 561 | 573 | 554 | 556 | 5,600 |
2018/10/11 | 555 | 562 | 555 | 561 | 2,700 |
2018/10/10 | 568 | 568 | 556 | 562 | 1,100 |
2018/10/09 | 555 | 567 | 555 | 562 | 1,600 |
2018/10/05 | 555 | 562 | 555 | 561 | 1,300 |
2018/10/04 | 559 | 563 | 558 | 561 | 1,000 |
2018/10/03 | 564 | 568 | 560 | 568 | 900 |
2018/10/02 | 563 | 569 | 560 | 565 | 900 |
2018/10/01 | 559 | 564 | 556 | 564 | 800 |
2018/09/28 | 559 | 566 | 553 | 554 | 2,600 |
2018/09/27 | 558 | 560 | 558 | 559 | 1,000 |
2018/09/26 | 556 | 560 | 554 | 555 | 5,100 |
2018/09/25 | 554 | 576 | 553 | 576 | 46,200 |
2018/09/21 | 562 | 562 | 555 | 556 | 1,900 |
2018/09/20 | 560 | 563 | 556 | 559 | 600 |
2018/09/19 | 554 | 560 | 554 | 555 | 1,200 |
2018/09/18 | 550 | 555 | 550 | 554 | 1,000 |
2018/09/14 | 549 | 553 | 549 | 553 | 400 |
2018/09/13 | 549 | 553 | 549 | 553 | 400 |
2018/09/12 | 553 | 553 | 548 | 553 | 900 |
2018/09/11 | 550 | 555 | 549 | 550 | 1,200 |
2018/09/10 | 555 | 558 | 542 | 550 | 2,900 |
2018/09/07 | 550 | 553 | 545 | 550 | 2,900 |
2018/09/06 | 553 | 557 | 547 | 553 | 1,900 |
2018/09/05 | 548 | 555 | 548 | 551 | 1,100 |
2018/09/04 | 570 | 579 | 548 | 548 | 8,700 |
2018/09/03 | 560 | 570 | 558 | 560 | 3,100 |
2018/08/31 | 565 | 565 | 556 | 561 | 1,800 |
2018/08/30 | 567 | 567 | 554 | 555 | 8,900 |
2018/08/29 | 561 | 574 | 551 | 553 | 11,000 |
2018/08/28 | 568 | 587 | 560 | 574 | 15,400 |
2018/08/27 | 568 | 569 | 557 | 566 | 4,700 |
2018/08/24 | 567 | 570 | 567 | 568 | 3,600 |
2018/08/23 | 564 | 569 | 558 | 567 | 2,800 |
2018/08/22 | 568 | 569 | 565 | 565 | 600 |
2018/08/21 | 565 | 568 | 559 | 560 | 1,400 |
2018/08/20 | 555 | 565 | 554 | 559 | 1,500 |
2018/08/17 | 562 | 562 | 558 | 561 | 1,800 |
2018/08/16 | 555 | 561 | 555 | 561 | 400 |
2018/08/15 | 560 | 564 | 556 | 561 | 1,500 |
2018/08/14 | 556 | 560 | 556 | 556 | 1,100 |
2018/08/13 | 551 | 559 | 549 | 555 | 2,100 |
2018/08/10 | 550 | 559 | 550 | 557 | 3,000 |
2018/08/09 | 555 | 557 | 548 | 550 | 1,600 |
2018/08/08 | 556 | 556 | 555 | 555 | 1,500 |
2018/08/07 | 553 | 555 | 553 | 555 | 400 |
2018/08/06 | 545 | 557 | 545 | 550 | 6,200 |
2018/08/03 | 556 | 557 | 549 | 555 | 700 |
2018/08/02 | 553 | 556 | 550 | 556 | 2,000 |
2018/08/01 | 554 | 557 | 554 | 556 | 500 |
2018/07/31 | 549 | 554 | 549 | 551 | 700 |
2018/07/30 | 553 | 554 | 544 | 550 | 3,800 |
2018/07/27 | 550 | 553 | 550 | 553 | 1,200 |
2018/07/25 | 550 | 553 | 546 | 553 | 1,400 |
2018/07/24 | 551 | 551 | 550 | 550 | 200 |
2018/07/23 | 552 | 552 | 549 | 549 | 1,200 |
2018/07/20 | 550 | 552 | 543 | 549 | 2,200 |
2018/07/19 | 550 | 554 | 545 | 550 | 1,400 |
2018/07/18 | 543 | 549 | 543 | 549 | 500 |
2018/07/17 | 550 | 555 | 542 | 542 | 2,800 |
2018/07/13 | 565 | 565 | 552 | 552 | 9,000 |
2018/07/12 | 542 | 550 | 540 | 546 | 2,300 |
2018/07/11 | 550 | 555 | 544 | 549 | 2,500 |
2018/07/10 | 550 | 555 | 550 | 555 | 1,100 |
2018/07/09 | 544 | 552 | 544 | 546 | 1,100 |
2018/07/06 | 553 | 553 | 546 | 552 | 500 |
2018/07/05 | 553 | 553 | 547 | 552 | 2,300 |
2018/07/04 | 548 | 554 | 548 | 554 | 1,200 |
2018/07/03 | 553 | 553 | 548 | 548 | 1,000 |
2018/07/02 | 552 | 554 | 545 | 545 | 800 |
2018/06/29 | 552 | 554 | 547 | 552 | 2,900 |
2018/06/28 | 553 | 554 | 541 | 552 | 4,100 |
2018/06/27 | 543 | 550 | 541 | 546 | 1,100 |
2018/06/26 | 540 | 544 | 540 | 544 | 1,400 |
2018/06/25 | 541 | 545 | 541 | 543 | 20,000 |
2018/06/22 | 541 | 548 | 541 | 541 | 1,400 |
2018/06/21 | 550 | 550 | 541 | 549 | 2,200 |
2018/06/20 | 541 | 550 | 541 | 547 | 1,300 |
2018/06/19 | 546 | 549 | 541 | 541 | 2,200 |
2018/06/18 | 549 | 551 | 543 | 548 | 1,800 |
2018/06/15 | 563 | 563 | 552 | 552 | 3,500 |
2018/06/14 | 560 | 564 | 555 | 558 | 1,100 |
2018/06/13 | 557 | 567 | 557 | 560 | 500 |
2018/06/12 | 548 | 557 | 548 | 553 | 2,500 |
2018/06/11 | 554 | 554 | 552 | 554 | 400 |
2018/06/08 | 554 | 554 | 554 | 554 | 400 |
2018/06/07 | 550 | 554 | 550 | 554 | 400 |
2018/06/06 | 554 | 554 | 550 | 553 | 2,100 |
2018/06/05 | 552 | 555 | 551 | 551 | 800 |
2018/06/04 | 558 | 558 | 550 | 557 | 900 |
2018/06/01 | 554 | 554 | 554 | 554 | 100 |
2018/05/31 | 548 | 551 | 548 | 551 | 1,300 |
2018/05/30 | 541 | 551 | 541 | 548 | 4,300 |
2018/05/29 | 565 | 565 | 555 | 555 | 1,300 |
2018/05/28 | 564 | 566 | 557 | 563 | 4,100 |
2018/05/25 | 556 | 562 | 556 | 561 | 1,300 |
2018/05/24 | 560 | 560 | 551 | 557 | 2,200 |
2018/05/23 | 563 | 563 | 554 | 555 | 2,700 |
2018/05/22 | 563 | 563 | 563 | 563 | 100 |
2018/05/21 | 562 | 564 | 555 | 564 | 2,300 |
2018/05/18 | 562 | 562 | 562 | 562 | 19,100 |
2018/05/16 | 560 | 563 | 560 | 562 | 300 |
2018/05/15 | 560 | 563 | 560 | 563 | 300 |
2018/05/14 | 565 | 565 | 558 | 564 | 400 |
2018/05/11 | 567 | 567 | 552 | 560 | 3,800 |
2018/05/10 | 563 | 571 | 549 | 560 | 5,600 |
2018/05/09 | 566 | 571 | 556 | 569 | 6,300 |
2018/05/08 | 568 | 569 | 559 | 564 | 3,100 |
2018/05/07 | 568 | 568 | 556 | 565 | 2,400 |
2018/05/02 | 568 | 568 | 568 | 568 | 300 |
2018/05/01 | 561 | 564 | 554 | 562 | 2,600 |
2018/04/27 | 550 | 560 | 550 | 560 | 2,000 |
2018/04/26 | 548 | 557 | 548 | 554 | 2,500 |
2018/04/25 | 552 | 559 | 552 | 558 | 500 |
2018/04/24 | 558 | 560 | 558 | 558 | 1,400 |
2018/04/23 | 554 | 558 | 554 | 558 | 300 |
2018/04/20 | 554 | 554 | 551 | 551 | 200 |
2018/04/19 | 552 | 554 | 550 | 550 | 800 |
2018/04/18 | 542 | 555 | 542 | 550 | 1,700 |
2018/04/17 | 555 | 555 | 548 | 551 | 900 |
2018/04/16 | 564 | 564 | 549 | 551 | 1,000 |
2018/04/13 | 557 | 563 | 553 | 556 | 3,700 |
2018/04/12 | 550 | 550 | 535 | 547 | 5,200 |
2018/04/11 | 549 | 549 | 544 | 544 | 8,100 |
2018/04/10 | 553 | 553 | 546 | 549 | 1,000 |
2018/04/09 | 576 | 576 | 543 | 545 | 6,100 |
2018/04/06 | 562 | 566 | 562 | 566 | 900 |
2018/04/05 | 566 | 566 | 560 | 562 | 700 |
2018/04/04 | 558 | 566 | 558 | 566 | 1,300 |
2018/04/03 | 559 | 559 | 559 | 559 | 200 |
2018/04/02 | 558 | 565 | 558 | 561 | 1,000 |
2018/03/30 | 562 | 562 | 562 | 562 | 100 |
2018/03/29 | 556 | 560 | 555 | 556 | 1,400 |
2018/03/28 | 560 | 560 | 560 | 560 | 1,000 |
2018/03/27 | 548 | 550 | 545 | 550 | 1,400 |
2018/03/26 | 544 | 550 | 542 | 546 | 1,400 |
2018/03/23 | 550 | 554 | 543 | 543 | 3,900 |
2018/03/22 | 557 | 557 | 547 | 548 | 800 |
2018/03/20 | 558 | 558 | 557 | 557 | 300 |
2018/03/19 | 553 | 559 | 553 | 559 | 900 |
2018/03/16 | 567 | 567 | 557 | 560 | 400 |
2018/03/15 | 567 | 567 | 557 | 557 | 2,500 |
2018/03/14 | 565 | 568 | 561 | 561 | 900 |
2018/03/12 | 565 | 573 | 565 | 569 | 2,400 |
2018/03/09 | 564 | 565 | 560 | 564 | 2,100 |
2018/03/08 | 558 | 565 | 554 | 558 | 3,700 |
2018/03/07 | 555 | 561 | 553 | 561 | 700 |
2018/03/06 | 552 | 560 | 552 | 560 | 1,500 |
2018/03/05 | 552 | 552 | 550 | 550 | 1,400 |
2018/03/02 | 564 | 564 | 551 | 564 | 6,500 |
2018/03/01 | 575 | 575 | 557 | 565 | 2,600 |
2018/02/28 | 576 | 576 | 569 | 575 | 2,900 |
2018/02/27 | 581 | 590 | 571 | 577 | 2,900 |
2018/02/26 | 575 | 586 | 565 | 580 | 7,200 |
2018/02/23 | 594 | 601 | 594 | 599 | 7,700 |
2018/02/22 | 589 | 596 | 581 | 596 | 3,700 |
2018/02/21 | 597 | 597 | 581 | 590 | 14,700 |
2018/02/20 | 598 | 598 | 586 | 588 | 6,300 |
2018/02/19 | 578 | 587 | 578 | 582 | 4,200 |
2018/02/16 | 580 | 588 | 580 | 586 | 3,400 |
2018/02/15 | 566 | 581 | 566 | 580 | 3,800 |
2018/02/14 | 579 | 581 | 559 | 567 | 2,200 |
2018/02/13 | 565 | 572 | 553 | 559 | 5,800 |
2018/02/09 | 540 | 552 | 537 | 548 | 8,300 |
2018/02/08 | 545 | 555 | 536 | 550 | 9,200 |
2018/02/07 | 549 | 569 | 534 | 535 | 49,800 |
2018/02/06 | 617 | 617 | 522 | 529 | 193,400 |
2018/02/05 | 623 | 623 | 618 | 622 | 3,100 |
2018/02/02 | 630 | 635 | 622 | 634 | 10,100 |
2018/02/01 | 638 | 638 | 629 | 630 | 800 |
2018/01/31 | 644 | 644 | 621 | 631 | 22,700 |
2018/01/30 | 641 | 647 | 634 | 644 | 9,000 |
2018/01/29 | 649 | 649 | 639 | 644 | 8,100 |
2018/01/26 | 636 | 645 | 636 | 641 | 4,300 |
2018/01/25 | 645 | 645 | 633 | 636 | 9,500 |
2018/01/24 | 640 | 646 | 639 | 640 | 7,400 |
2018/01/23 | 640 | 647 | 637 | 644 | 3,700 |
2018/01/22 | 636 | 641 | 630 | 638 | 26,700 |
2018/01/19 | 630 | 640 | 630 | 631 | 8,300 |
2018/01/18 | 624 | 641 | 617 | 629 | 10,200 |
2018/01/17 | 617 | 626 | 617 | 626 | 5,400 |
2018/01/16 | 615 | 628 | 615 | 627 | 4,000 |
2018/01/15 | 621 | 624 | 613 | 615 | 5,100 |
2018/01/12 | 615 | 619 | 611 | 611 | 12,200 |
2018/01/11 | 598 | 618 | 596 | 606 | 12,600 |
2018/01/10 | 599 | 603 | 598 | 598 | 3,000 |
2018/01/09 | 594 | 604 | 594 | 603 | 4,200 |
2018/01/05 | 600 | 605 | 577 | 604 | 14,000 |
2018/01/04 | 603 | 609 | 600 | 600 | 6,000 |