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 |
---|---|---|---|---|---|
2019/12/30 | 455 | 455 | 450 | 450 | 5,600 |
2019/12/27 | 449 | 453 | 446 | 452 | 4,900 |
2019/12/26 | 450 | 453 | 445 | 450 | 9,800 |
2019/12/25 | 454 | 454 | 451 | 451 | 3,800 |
2019/12/24 | 452 | 455 | 451 | 453 | 3,800 |
2019/12/23 | 457 | 457 | 452 | 453 | 3,600 |
2019/12/20 | 454 | 457 | 452 | 456 | 4,300 |
2019/12/19 | 453 | 455 | 451 | 454 | 5,400 |
2019/12/18 | 453 | 453 | 451 | 453 | 1,200 |
2019/12/17 | 458 | 458 | 453 | 454 | 3,500 |
2019/12/16 | 456 | 462 | 450 | 450 | 9,900 |
2019/12/13 | 457 | 458 | 454 | 456 | 1,800 |
2019/12/12 | 455 | 456 | 452 | 456 | 800 |
2019/12/11 | 454 | 456 | 452 | 456 | 3,100 |
2019/12/10 | 451 | 455 | 451 | 453 | 4,500 |
2019/12/09 | 452 | 455 | 448 | 455 | 6,900 |
2019/12/06 | 454 | 458 | 454 | 455 | 2,300 |
2019/12/05 | 458 | 458 | 454 | 456 | 1,000 |
2019/12/04 | 458 | 458 | 454 | 454 | 3,500 |
2019/12/03 | 455 | 458 | 455 | 458 | 2,300 |
2019/12/02 | 460 | 460 | 456 | 458 | 1,500 |
2019/11/29 | 458 | 460 | 457 | 460 | 1,600 |
2019/11/28 | 461 | 461 | 458 | 460 | 1,700 |
2019/11/27 | 462 | 462 | 460 | 460 | 900 |
2019/11/26 | 460 | 462 | 458 | 460 | 1,500 |
2019/11/25 | 460 | 464 | 458 | 460 | 2,700 |
2019/11/22 | 459 | 460 | 458 | 460 | 1,600 |
2019/11/21 | 460 | 464 | 458 | 459 | 800 |
2019/11/20 | 460 | 462 | 457 | 459 | 2,700 |
2019/11/19 | 460 | 464 | 460 | 462 | 2,200 |
2019/11/18 | 462 | 472 | 462 | 462 | 1,900 |
2019/11/15 | 464 | 465 | 460 | 462 | 1,800 |
2019/11/14 | 464 | 464 | 463 | 463 | 300 |
2019/11/13 | 460 | 463 | 458 | 460 | 4,500 |
2019/11/12 | 464 | 464 | 459 | 460 | 3,400 |
2019/11/11 | 465 | 465 | 462 | 464 | 1,700 |
2019/11/08 | 462 | 467 | 462 | 466 | 2,400 |
2019/11/07 | 464 | 466 | 460 | 465 | 4,800 |
2019/11/06 | 464 | 466 | 459 | 463 | 6,300 |
2019/11/05 | 472 | 473 | 464 | 465 | 4,900 |
2019/11/01 | 472 | 472 | 468 | 471 | 1,300 |
2019/10/31 | 471 | 472 | 464 | 470 | 3,100 |
2019/10/30 | 470 | 472 | 467 | 470 | 1,200 |
2019/10/29 | 464 | 471 | 454 | 463 | 24,600 |
2019/10/28 | 480 | 481 | 472 | 480 | 3,100 |
2019/10/25 | 474 | 474 | 474 | 474 | 1,000 |
2019/10/24 | 473 | 475 | 471 | 474 | 800 |
2019/10/23 | 473 | 475 | 469 | 472 | 3,100 |
2019/10/21 | 475 | 475 | 470 | 474 | 1,800 |
2019/10/18 | 474 | 479 | 471 | 474 | 4,200 |
2019/10/17 | 473 | 477 | 473 | 474 | 2,200 |
2019/10/16 | 475 | 478 | 473 | 475 | 2,400 |
2019/10/15 | 472 | 477 | 472 | 475 | 1,800 |
2019/10/11 | 469 | 476 | 469 | 472 | 7,000 |
2019/10/10 | 471 | 477 | 470 | 476 | 10,500 |
2019/10/09 | 470 | 472 | 467 | 469 | 4,900 |
2019/10/08 | 458 | 465 | 458 | 465 | 6,200 |
2019/10/07 | 455 | 459 | 454 | 456 | 9,800 |
2019/10/04 | 458 | 459 | 454 | 455 | 8,500 |
2019/10/03 | 462 | 463 | 454 | 458 | 15,000 |
2019/10/02 | 457 | 461 | 428 | 460 | 80,300 |
2019/10/01 | 510 | 510 | 454 | 459 | 182,600 |
2019/09/30 | 462 | 462 | 459 | 460 | 2,000 |
2019/09/27 | 462 | 462 | 459 | 459 | 800 |
2019/09/26 | 451 | 464 | 451 | 461 | 3,600 |
2019/09/25 | 461 | 462 | 457 | 457 | 2,100 |
2019/09/24 | 460 | 465 | 455 | 461 | 3,700 |
2019/09/20 | 460 | 463 | 460 | 461 | 1,300 |
2019/09/19 | 460 | 462 | 459 | 460 | 2,600 |
2019/09/18 | 461 | 461 | 450 | 460 | 4,100 |
2019/09/17 | 462 | 462 | 459 | 461 | 3,400 |
2019/09/13 | 463 | 463 | 460 | 462 | 5,900 |
2019/09/12 | 461 | 465 | 461 | 463 | 4,400 |
2019/09/11 | 470 | 470 | 461 | 467 | 2,500 |
2019/09/10 | 480 | 480 | 470 | 473 | 2,400 |
2019/09/09 | 484 | 484 | 476 | 481 | 2,200 |
2019/09/06 | 484 | 484 | 470 | 478 | 2,800 |
2019/09/05 | 485 | 485 | 485 | 485 | 200 |
2019/09/04 | 474 | 479 | 474 | 479 | 400 |
2019/09/03 | 484 | 484 | 474 | 478 | 1,000 |
2019/09/02 | 476 | 484 | 476 | 479 | 400 |
2019/08/30 | 483 | 483 | 474 | 478 | 3,700 |
2019/08/29 | 482 | 489 | 481 | 484 | 2,800 |
2019/08/28 | 490 | 496 | 485 | 486 | 6,600 |
2019/08/27 | 483 | 488 | 483 | 485 | 54,000 |
2019/08/26 | 490 | 490 | 484 | 490 | 2,500 |
2019/08/23 | 485 | 494 | 485 | 493 | 1,700 |
2019/08/22 | 493 | 495 | 486 | 486 | 2,800 |
2019/08/21 | 485 | 493 | 485 | 493 | 1,900 |
2019/08/20 | 487 | 488 | 483 | 486 | 1,300 |
2019/08/19 | 485 | 490 | 485 | 488 | 3,100 |
2019/08/16 | 493 | 496 | 492 | 493 | 600 |
2019/08/15 | 492 | 499 | 492 | 496 | 700 |
2019/08/14 | 505 | 505 | 495 | 500 | 600 |
2019/08/13 | 505 | 508 | 496 | 505 | 2,900 |
2019/08/09 | 503 | 505 | 496 | 505 | 1,700 |
2019/08/08 | 502 | 502 | 502 | 502 | 100 |
2019/08/07 | 495 | 506 | 491 | 506 | 1,100 |
2019/08/06 | 487 | 502 | 487 | 502 | 1,300 |
2019/08/05 | 490 | 507 | 481 | 507 | 1,800 |
2019/08/02 | 497 | 498 | 489 | 495 | 2,100 |
2019/08/01 | 495 | 497 | 494 | 497 | 900 |
2019/07/31 | 496 | 498 | 489 | 497 | 2,000 |
2019/07/30 | 490 | 493 | 486 | 488 | 2,600 |
2019/07/29 | 480 | 489 | 476 | 486 | 2,700 |
2019/07/26 | 496 | 499 | 470 | 476 | 14,100 |
2019/07/25 | 499 | 499 | 492 | 496 | 2,200 |
2019/07/24 | 499 | 501 | 495 | 497 | 1,800 |
2019/07/23 | 500 | 506 | 498 | 499 | 2,700 |
2019/07/22 | 502 | 504 | 495 | 504 | 2,500 |
2019/07/19 | 498 | 510 | 493 | 506 | 6,100 |
2019/07/18 | 500 | 504 | 492 | 496 | 7,300 |
2019/07/17 | 503 | 525 | 502 | 504 | 7,900 |
2019/07/16 | 519 | 519 | 500 | 509 | 9,400 |
2019/07/12 | 520 | 522 | 512 | 512 | 6,700 |
2019/07/11 | 513 | 519 | 510 | 515 | 3,300 |
2019/07/10 | 516 | 520 | 510 | 519 | 2,700 |
2019/07/09 | 515 | 521 | 510 | 516 | 6,300 |
2019/07/08 | 515 | 518 | 507 | 510 | 7,200 |
2019/07/05 | 526 | 530 | 509 | 514 | 5,400 |
2019/07/04 | 524 | 529 | 522 | 527 | 6,300 |
2019/07/03 | 520 | 528 | 520 | 524 | 1,900 |
2019/07/02 | 518 | 522 | 514 | 522 | 2,400 |
2019/07/01 | 511 | 516 | 508 | 515 | 2,400 |
2019/06/28 | 522 | 522 | 510 | 514 | 2,000 |
2019/06/27 | 520 | 520 | 509 | 516 | 2,600 |
2019/06/26 | 516 | 522 | 514 | 516 | 2,200 |
2019/06/25 | 521 | 523 | 517 | 517 | 1,800 |
2019/06/24 | 521 | 525 | 520 | 523 | 2,000 |
2019/06/21 | 523 | 525 | 522 | 525 | 1,600 |
2019/06/20 | 537 | 539 | 523 | 527 | 3,600 |
2019/06/19 | 532 | 532 | 524 | 531 | 3,700 |
2019/06/18 | 537 | 537 | 531 | 533 | 1,600 |
2019/06/17 | 542 | 549 | 535 | 537 | 1,900 |
2019/06/14 | 541 | 541 | 532 | 539 | 2,000 |
2019/06/13 | 537 | 540 | 532 | 539 | 1,800 |
2019/06/12 | 543 | 543 | 537 | 539 | 1,700 |
2019/06/11 | 541 | 544 | 541 | 541 | 1,500 |
2019/06/10 | 548 | 548 | 541 | 541 | 1,400 |
2019/06/07 | 545 | 549 | 544 | 545 | 1,400 |
2019/06/06 | 552 | 556 | 545 | 550 | 2,200 |
2019/06/05 | 549 | 557 | 549 | 551 | 2,400 |
2019/06/04 | 555 | 558 | 550 | 553 | 1,700 |
2019/06/03 | 560 | 560 | 550 | 554 | 1,900 |
2019/05/31 | 557 | 557 | 551 | 554 | 900 |
2019/05/30 | 551 | 559 | 551 | 555 | 1,400 |
2019/05/29 | 550 | 563 | 550 | 560 | 2,200 |
2019/05/28 | 553 | 562 | 550 | 550 | 32,500 |
2019/05/27 | 561 | 577 | 553 | 560 | 4,700 |
2019/05/24 | 555 | 560 | 554 | 559 | 2,600 |
2019/05/23 | 555 | 557 | 555 | 557 | 600 |
2019/05/22 | 557 | 558 | 546 | 558 | 4,000 |
2019/05/21 | 552 | 556 | 550 | 556 | 1,600 |
2019/05/20 | 551 | 557 | 551 | 557 | 900 |
2019/05/17 | 554 | 557 | 550 | 556 | 1,100 |
2019/05/16 | 551 | 559 | 547 | 554 | 2,900 |
2019/05/15 | 554 | 554 | 546 | 549 | 2,500 |
2019/05/14 | 550 | 555 | 544 | 555 | 1,600 |
2019/05/13 | 557 | 569 | 552 | 556 | 2,800 |
2019/05/10 | 548 | 558 | 548 | 557 | 2,000 |
2019/05/09 | 555 | 559 | 547 | 555 | 2,400 |
2019/05/08 | 554 | 565 | 540 | 555 | 2,900 |
2019/05/07 | 560 | 560 | 550 | 554 | 4,200 |
2019/04/26 | 558 | 559 | 552 | 558 | 1,600 |
2019/04/25 | 557 | 559 | 548 | 557 | 3,400 |
2019/04/24 | 559 | 559 | 550 | 557 | 1,800 |
2019/04/23 | 547 | 560 | 547 | 557 | 2,500 |
2019/04/22 | 549 | 550 | 542 | 550 | 2,300 |
2019/04/19 | 545 | 548 | 541 | 547 | 2,000 |
2019/04/18 | 545 | 560 | 545 | 548 | 4,200 |
2019/04/17 | 544 | 546 | 535 | 543 | 2,900 |
2019/04/16 | 534 | 552 | 534 | 544 | 4,700 |
2019/04/15 | 530 | 540 | 530 | 538 | 3,900 |
2019/04/12 | 552 | 572 | 530 | 534 | 15,300 |
2019/04/11 | 564 | 569 | 557 | 557 | 2,400 |
2019/04/10 | 561 | 565 | 560 | 563 | 1,400 |
2019/04/09 | 557 | 565 | 556 | 564 | 4,000 |
2019/04/08 | 556 | 559 | 552 | 554 | 2,100 |
2019/04/05 | 555 | 559 | 554 | 558 | 1,000 |
2019/04/04 | 555 | 559 | 555 | 559 | 1,500 |
2019/04/03 | 558 | 560 | 557 | 557 | 1,300 |
2019/04/02 | 554 | 559 | 553 | 558 | 1,700 |
2019/04/01 | 556 | 559 | 554 | 556 | 3,600 |
2019/03/29 | 552 | 560 | 552 | 559 | 4,200 |
2019/03/28 | 553 | 556 | 553 | 555 | 1,100 |
2019/03/27 | 546 | 554 | 546 | 553 | 2,500 |
2019/03/26 | 551 | 553 | 546 | 549 | 4,400 |
2019/03/25 | 554 | 555 | 549 | 555 | 3,700 |
2019/03/22 | 552 | 553 | 548 | 552 | 2,900 |
2019/03/20 | 551 | 553 | 547 | 553 | 2,100 |
2019/03/19 | 550 | 550 | 546 | 548 | 1,000 |
2019/03/18 | 549 | 551 | 545 | 548 | 1,600 |
2019/03/15 | 548 | 552 | 546 | 549 | 1,400 |
2019/03/14 | 547 | 552 | 546 | 552 | 1,000 |
2019/03/13 | 550 | 552 | 547 | 551 | 900 |
2019/03/12 | 549 | 552 | 547 | 551 | 1,000 |
2019/03/11 | 549 | 550 | 545 | 550 | 1,500 |
2019/03/08 | 545 | 551 | 544 | 549 | 3,100 |
2019/03/07 | 546 | 550 | 545 | 546 | 1,500 |
2019/03/06 | 549 | 552 | 544 | 549 | 1,800 |
2019/03/05 | 545 | 552 | 545 | 551 | 1,900 |
2019/03/04 | 552 | 552 | 546 | 551 | 1,100 |
2019/03/01 | 547 | 552 | 544 | 550 | 2,000 |
2019/02/28 | 555 | 555 | 546 | 552 | 2,000 |
2019/02/27 | 554 | 554 | 550 | 553 | 800 |
2019/02/26 | 555 | 556 | 547 | 551 | 4,400 |
2019/02/25 | 569 | 570 | 564 | 570 | 7,700 |
2019/02/22 | 560 | 563 | 559 | 563 | 2,300 |
2019/02/21 | 558 | 564 | 558 | 562 | 2,700 |
2019/02/20 | 555 | 561 | 555 | 560 | 1,800 |
2019/02/19 | 554 | 555 | 550 | 555 | 2,000 |
2019/02/18 | 554 | 554 | 551 | 552 | 2,200 |
2019/02/15 | 549 | 554 | 547 | 552 | 2,500 |
2019/02/14 | 550 | 550 | 547 | 549 | 26,200 |
2019/02/13 | 549 | 552 | 541 | 547 | 2,500 |
2019/02/12 | 546 | 551 | 546 | 549 | 1,100 |
2019/02/08 | 550 | 553 | 548 | 548 | 2,600 |
2019/02/07 | 554 | 554 | 552 | 553 | 1,400 |
2019/02/06 | 552 | 554 | 550 | 554 | 1,500 |
2019/02/05 | 554 | 554 | 550 | 551 | 1,700 |
2019/02/04 | 554 | 554 | 549 | 554 | 1,200 |
2019/02/01 | 554 | 557 | 552 | 552 | 1,800 |
2019/01/31 | 558 | 559 | 553 | 559 | 16,300 |
2019/01/30 | 551 | 558 | 550 | 555 | 1,400 |
2019/01/29 | 555 | 557 | 551 | 551 | 1,000 |
2019/01/28 | 558 | 561 | 550 | 552 | 2,300 |
2019/01/25 | 551 | 552 | 548 | 551 | 16,600 |
2019/01/24 | 556 | 556 | 551 | 552 | 15,800 |
2019/01/23 | 561 | 562 | 550 | 554 | 2,900 |
2019/01/22 | 561 | 561 | 556 | 559 | 1,100 |
2019/01/21 | 558 | 562 | 553 | 559 | 2,400 |
2019/01/18 | 554 | 561 | 553 | 558 | 3,300 |
2019/01/17 | 560 | 560 | 555 | 556 | 2,000 |
2019/01/16 | 556 | 560 | 547 | 559 | 3,000 |
2019/01/15 | 550 | 556 | 550 | 554 | 1,100 |
2019/01/11 | 547 | 555 | 541 | 546 | 5,000 |
2019/01/10 | 555 | 555 | 549 | 550 | 1,000 |
2019/01/09 | 560 | 560 | 545 | 546 | 5,300 |
2019/01/08 | 554 | 556 | 550 | 556 | 1,500 |
2019/01/07 | 547 | 560 | 547 | 554 | 800 |
2019/01/04 | 547 | 547 | 540 | 545 | 3,100 |