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 |
---|---|---|---|---|---|
2020/12/30 | 251 | 280 | 251 | 255 | 19,700 |
2020/12/29 | 255 | 255 | 251 | 253 | 3,400 |
2020/12/28 | 250 | 254 | 249 | 252 | 11,100 |
2020/12/25 | 249 | 254 | 247 | 250 | 6,400 |
2020/12/24 | 256 | 256 | 249 | 249 | 5,900 |
2020/12/23 | 254 | 255 | 249 | 250 | 6,500 |
2020/12/22 | 260 | 261 | 249 | 251 | 16,900 |
2020/12/21 | 262 | 266 | 260 | 261 | 4,300 |
2020/12/18 | 268 | 272 | 260 | 265 | 18,600 |
2020/12/17 | 274 | 276 | 267 | 268 | 13,200 |
2020/12/16 | 273 | 273 | 268 | 271 | 3,500 |
2020/12/15 | 275 | 275 | 270 | 271 | 3,400 |
2020/12/14 | 275 | 277 | 270 | 270 | 3,000 |
2020/12/11 | 270 | 278 | 270 | 273 | 2,200 |
2020/12/10 | 268 | 274 | 266 | 273 | 4,200 |
2020/12/09 | 265 | 272 | 264 | 270 | 6,200 |
2020/12/08 | 280 | 280 | 270 | 270 | 10,200 |
2020/12/07 | 279 | 281 | 274 | 277 | 4,000 |
2020/12/04 | 284 | 286 | 277 | 279 | 11,100 |
2020/12/03 | 282 | 287 | 279 | 283 | 10,700 |
2020/12/02 | 288 | 289 | 280 | 282 | 8,000 |
2020/12/01 | 282 | 290 | 282 | 287 | 3,200 |
2020/11/30 | 288 | 288 | 284 | 287 | 2,500 |
2020/11/27 | 291 | 291 | 280 | 288 | 13,400 |
2020/11/26 | 288 | 290 | 284 | 288 | 3,300 |
2020/11/25 | 286 | 288 | 285 | 287 | 2,300 |
2020/11/24 | 287 | 290 | 283 | 289 | 7,300 |
2020/11/20 | 290 | 290 | 283 | 287 | 1,700 |
2020/11/19 | 292 | 292 | 288 | 289 | 1,500 |
2020/11/18 | 291 | 292 | 290 | 290 | 700 |
2020/11/17 | 290 | 294 | 289 | 291 | 3,700 |
2020/11/16 | 290 | 291 | 289 | 290 | 1,400 |
2020/11/13 | 289 | 291 | 286 | 289 | 2,000 |
2020/11/12 | 293 | 295 | 287 | 289 | 3,000 |
2020/11/11 | 292 | 295 | 289 | 292 | 1,200 |
2020/11/10 | 292 | 298 | 282 | 289 | 10,200 |
2020/11/09 | 296 | 299 | 278 | 292 | 9,000 |
2020/11/06 | 297 | 298 | 293 | 296 | 1,200 |
2020/11/05 | 294 | 295 | 291 | 294 | 1,400 |
2020/11/04 | 292 | 315 | 286 | 290 | 13,600 |
2020/11/02 | 281 | 288 | 280 | 286 | 19,300 |
2020/10/30 | 300 | 300 | 280 | 280 | 4,900 |
2020/10/29 | 295 | 299 | 294 | 299 | 3,500 |
2020/10/28 | 295 | 300 | 293 | 296 | 5,800 |
2020/10/27 | 293 | 297 | 291 | 294 | 2,500 |
2020/10/26 | 293 | 296 | 290 | 291 | 4,000 |
2020/10/23 | 292 | 294 | 290 | 292 | 4,300 |
2020/10/22 | 295 | 296 | 290 | 290 | 2,400 |
2020/10/21 | 292 | 299 | 291 | 294 | 7,500 |
2020/10/20 | 290 | 296 | 289 | 291 | 7,300 |
2020/10/19 | 287 | 294 | 287 | 292 | 6,000 |
2020/10/16 | 287 | 294 | 287 | 287 | 5,500 |
2020/10/15 | 293 | 293 | 286 | 289 | 5,900 |
2020/10/14 | 292 | 305 | 285 | 291 | 9,500 |
2020/10/13 | 287 | 292 | 287 | 291 | 2,100 |
2020/10/12 | 294 | 294 | 284 | 287 | 10,900 |
2020/10/09 | 299 | 304 | 295 | 296 | 9,700 |
2020/10/08 | 306 | 309 | 297 | 297 | 6,200 |
2020/10/07 | 299 | 303 | 294 | 299 | 10,900 |
2020/10/06 | 293 | 298 | 292 | 294 | 6,000 |
2020/10/05 | 286 | 340 | 286 | 293 | 41,300 |
2020/10/02 | 302 | 302 | 286 | 286 | 16,500 |
2020/09/30 | 308 | 311 | 298 | 302 | 11,600 |
2020/09/29 | 288 | 355 | 288 | 300 | 81,900 |
2020/09/28 | 290 | 290 | 282 | 282 | 3,400 |
2020/09/25 | 290 | 290 | 282 | 282 | 2,700 |
2020/09/24 | 282 | 292 | 282 | 286 | 2,100 |
2020/09/23 | 281 | 290 | 280 | 290 | 5,100 |
2020/09/18 | 281 | 285 | 281 | 282 | 1,400 |
2020/09/17 | 287 | 287 | 278 | 282 | 6,500 |
2020/09/16 | 286 | 287 | 282 | 284 | 1,700 |
2020/09/15 | 283 | 285 | 281 | 284 | 4,800 |
2020/09/14 | 285 | 294 | 280 | 283 | 4,100 |
2020/09/11 | 284 | 288 | 280 | 283 | 4,000 |
2020/09/10 | 288 | 288 | 282 | 284 | 2,700 |
2020/09/09 | 288 | 288 | 284 | 287 | 900 |
2020/09/08 | 287 | 289 | 283 | 288 | 2,800 |
2020/09/07 | 287 | 290 | 280 | 285 | 3,200 |
2020/09/04 | 288 | 291 | 285 | 287 | 2,900 |
2020/09/03 | 292 | 296 | 288 | 288 | 1,800 |
2020/09/02 | 287 | 294 | 287 | 292 | 2,800 |
2020/09/01 | 297 | 298 | 293 | 294 | 2,500 |
2020/08/31 | 291 | 298 | 291 | 296 | 1,900 |
2020/08/28 | 296 | 297 | 285 | 293 | 5,800 |
2020/08/27 | 298 | 298 | 295 | 298 | 3,000 |
2020/08/26 | 300 | 300 | 294 | 296 | 2,200 |
2020/08/25 | 296 | 300 | 290 | 294 | 8,500 |
2020/08/24 | 300 | 304 | 295 | 296 | 4,200 |
2020/08/21 | 293 | 302 | 293 | 300 | 2,800 |
2020/08/20 | 303 | 303 | 291 | 293 | 4,800 |
2020/08/19 | 300 | 308 | 298 | 300 | 3,000 |
2020/08/18 | 297 | 301 | 296 | 298 | 3,800 |
2020/08/17 | 296 | 301 | 293 | 300 | 7,000 |
2020/08/14 | 302 | 302 | 296 | 301 | 400 |
2020/08/13 | 298 | 305 | 298 | 300 | 2,700 |
2020/08/12 | 300 | 309 | 296 | 296 | 3,300 |
2020/08/11 | 293 | 310 | 293 | 296 | 6,300 |
2020/08/07 | 294 | 299 | 293 | 299 | 800 |
2020/08/06 | 302 | 308 | 298 | 298 | 2,300 |
2020/08/05 | 300 | 300 | 298 | 300 | 500 |
2020/08/04 | 298 | 300 | 293 | 299 | 1,300 |
2020/08/03 | 281 | 305 | 281 | 298 | 2,700 |
2020/07/31 | 291 | 297 | 280 | 291 | 5,600 |
2020/07/30 | 297 | 299 | 293 | 296 | 1,900 |
2020/07/29 | 290 | 298 | 289 | 292 | 2,700 |
2020/07/28 | 303 | 303 | 295 | 297 | 6,800 |
2020/07/27 | 298 | 305 | 297 | 301 | 2,100 |
2020/07/22 | 300 | 300 | 295 | 298 | 3,800 |
2020/07/21 | 303 | 303 | 298 | 300 | 2,000 |
2020/07/20 | 299 | 305 | 299 | 300 | 1,200 |
2020/07/17 | 299 | 300 | 296 | 299 | 2,600 |
2020/07/16 | 296 | 299 | 296 | 296 | 900 |
2020/07/15 | 294 | 298 | 293 | 296 | 2,200 |
2020/07/14 | 292 | 292 | 290 | 292 | 1,900 |
2020/07/13 | 291 | 294 | 291 | 293 | 400 |
2020/07/10 | 291 | 293 | 287 | 290 | 2,600 |
2020/07/09 | 295 | 296 | 293 | 294 | 1,200 |
2020/07/08 | 296 | 297 | 289 | 291 | 5,200 |
2020/07/07 | 300 | 300 | 296 | 296 | 700 |
2020/07/06 | 293 | 300 | 293 | 298 | 1,500 |
2020/07/03 | 303 | 303 | 284 | 289 | 5,900 |
2020/07/02 | 318 | 318 | 303 | 306 | 3,400 |
2020/07/01 | 316 | 325 | 305 | 315 | 6,800 |
2020/06/30 | 318 | 322 | 313 | 322 | 4,000 |
2020/06/29 | 324 | 327 | 315 | 316 | 6,400 |
2020/06/26 | 325 | 328 | 325 | 328 | 1,000 |
2020/06/25 | 322 | 324 | 321 | 322 | 2,200 |
2020/06/24 | 325 | 331 | 322 | 325 | 5,000 |
2020/06/23 | 333 | 333 | 330 | 333 | 2,600 |
2020/06/22 | 327 | 337 | 327 | 333 | 2,600 |
2020/06/19 | 323 | 336 | 323 | 328 | 7,500 |
2020/06/18 | 334 | 339 | 331 | 335 | 3,500 |
2020/06/17 | 340 | 340 | 328 | 335 | 10,400 |
2020/06/16 | 321 | 340 | 321 | 331 | 14,200 |
2020/06/15 | 379 | 379 | 320 | 320 | 46,300 |
2020/06/12 | 375 | 383 | 352 | 377 | 21,600 |
2020/06/11 | 390 | 396 | 379 | 391 | 17,300 |
2020/06/10 | 350 | 398 | 350 | 386 | 37,600 |
2020/06/09 | 348 | 350 | 341 | 350 | 12,900 |
2020/06/08 | 333 | 345 | 321 | 345 | 19,000 |
2020/06/05 | 327 | 330 | 320 | 329 | 7,700 |
2020/06/04 | 318 | 328 | 318 | 327 | 7,000 |
2020/06/03 | 322 | 334 | 316 | 321 | 15,300 |
2020/06/02 | 324 | 342 | 308 | 325 | 32,000 |
2020/06/01 | 301 | 336 | 301 | 327 | 27,500 |
2020/05/29 | 293 | 300 | 293 | 300 | 10,400 |
2020/05/28 | 295 | 300 | 293 | 296 | 16,800 |
2020/05/27 | 290 | 295 | 278 | 295 | 13,700 |
2020/05/26 | 274 | 286 | 274 | 285 | 16,800 |
2020/05/25 | 275 | 277 | 267 | 274 | 7,400 |
2020/05/22 | 273 | 275 | 270 | 272 | 19,400 |
2020/05/21 | 274 | 275 | 265 | 271 | 29,600 |
2020/05/20 | 274 | 285 | 271 | 271 | 29,800 |
2020/05/19 | 269 | 278 | 266 | 266 | 18,200 |
2020/05/18 | 273 | 290 | 265 | 265 | 24,100 |
2020/05/15 | 271 | 281 | 255 | 271 | 44,600 |
2020/05/14 | 249 | 310 | 248 | 275 | 295,400 |
2020/05/13 | 246 | 248 | 241 | 241 | 12,500 |
2020/05/12 | 241 | 248 | 231 | 248 | 16,600 |
2020/05/11 | 219 | 246 | 219 | 241 | 31,600 |
2020/05/08 | 228 | 229 | 224 | 225 | 5,800 |
2020/05/07 | 226 | 228 | 224 | 228 | 2,400 |
2020/05/01 | 233 | 233 | 223 | 229 | 8,200 |
2020/04/30 | 225 | 233 | 225 | 229 | 9,600 |
2020/04/28 | 238 | 238 | 223 | 225 | 12,500 |
2020/04/27 | 222 | 240 | 219 | 226 | 18,800 |
2020/04/24 | 221 | 225 | 209 | 218 | 20,500 |
2020/04/23 | 223 | 226 | 220 | 220 | 8,400 |
2020/04/22 | 229 | 230 | 222 | 225 | 4,200 |
2020/04/21 | 234 | 242 | 223 | 229 | 11,800 |
2020/04/20 | 242 | 244 | 227 | 231 | 14,100 |
2020/04/17 | 238 | 239 | 229 | 236 | 9,600 |
2020/04/16 | 237 | 247 | 233 | 234 | 7,300 |
2020/04/15 | 241 | 245 | 237 | 237 | 13,400 |
2020/04/14 | 236 | 248 | 232 | 244 | 9,500 |
2020/04/13 | 232 | 237 | 230 | 234 | 6,100 |
2020/04/10 | 230 | 235 | 228 | 235 | 7,200 |
2020/04/09 | 234 | 235 | 225 | 230 | 8,300 |
2020/04/08 | 227 | 229 | 225 | 228 | 1,700 |
2020/04/07 | 221 | 229 | 221 | 227 | 2,000 |
2020/04/06 | 212 | 220 | 212 | 220 | 3,800 |
2020/04/03 | 219 | 223 | 215 | 220 | 3,700 |
2020/04/02 | 225 | 225 | 214 | 220 | 4,900 |
2020/04/01 | 222 | 231 | 221 | 224 | 4,800 |
2020/03/31 | 232 | 232 | 223 | 224 | 4,100 |
2020/03/30 | 238 | 265 | 224 | 227 | 28,200 |
2020/03/27 | 231 | 233 | 225 | 230 | 6,900 |
2020/03/26 | 229 | 234 | 225 | 231 | 7,900 |
2020/03/25 | 228 | 238 | 227 | 233 | 8,800 |
2020/03/24 | 224 | 231 | 216 | 224 | 9,400 |
2020/03/23 | 218 | 226 | 216 | 219 | 8,600 |
2020/03/19 | 237 | 245 | 207 | 215 | 25,900 |
2020/03/18 | 236 | 238 | 232 | 237 | 6,200 |
2020/03/17 | 237 | 237 | 230 | 236 | 4,000 |
2020/03/16 | 241 | 241 | 235 | 237 | 6,500 |
2020/03/13 | 231 | 254 | 208 | 221 | 32,800 |
2020/03/12 | 256 | 274 | 256 | 261 | 8,300 |
2020/03/11 | 275 | 278 | 271 | 272 | 3,500 |
2020/03/10 | 265 | 280 | 233 | 280 | 30,300 |
2020/03/09 | 281 | 288 | 261 | 263 | 13,600 |
2020/03/06 | 300 | 300 | 285 | 288 | 29,000 |
2020/03/05 | 311 | 311 | 295 | 300 | 52,400 |
2020/03/04 | 320 | 329 | 297 | 304 | 89,000 |
2020/03/03 | 364 | 365 | 331 | 335 | 21,200 |
2020/03/02 | 359 | 368 | 358 | 362 | 4,000 |
2020/02/28 | 361 | 386 | 361 | 370 | 7,800 |
2020/02/27 | 392 | 403 | 386 | 389 | 8,400 |
2020/02/26 | 397 | 412 | 392 | 405 | 7,900 |
2020/02/25 | 400 | 408 | 400 | 408 | 5,900 |
2020/02/21 | 415 | 415 | 414 | 415 | 2,300 |
2020/02/20 | 413 | 415 | 410 | 415 | 4,800 |
2020/02/19 | 415 | 416 | 411 | 416 | 2,600 |
2020/02/18 | 418 | 418 | 412 | 415 | 1,700 |
2020/02/17 | 421 | 421 | 412 | 413 | 2,000 |
2020/02/14 | 420 | 420 | 412 | 412 | 1,700 |
2020/02/13 | 420 | 422 | 410 | 414 | 5,800 |
2020/02/12 | 422 | 422 | 420 | 420 | 1,800 |
2020/02/10 | 420 | 423 | 418 | 419 | 3,300 |
2020/02/07 | 422 | 424 | 420 | 422 | 1,300 |
2020/02/06 | 423 | 433 | 421 | 424 | 5,900 |
2020/02/05 | 417 | 420 | 417 | 420 | 1,900 |
2020/02/04 | 418 | 419 | 414 | 419 | 1,600 |
2020/02/03 | 410 | 417 | 410 | 416 | 2,000 |
2020/01/31 | 421 | 425 | 420 | 420 | 2,500 |
2020/01/30 | 434 | 435 | 420 | 420 | 8,700 |
2020/01/29 | 440 | 440 | 433 | 434 | 4,400 |
2020/01/28 | 443 | 443 | 437 | 440 | 1,800 |
2020/01/27 | 442 | 445 | 438 | 443 | 6,300 |
2020/01/24 | 441 | 445 | 441 | 444 | 1,500 |
2020/01/23 | 443 | 445 | 441 | 441 | 2,700 |
2020/01/22 | 443 | 445 | 443 | 444 | 1,000 |
2020/01/21 | 443 | 446 | 443 | 445 | 1,200 |
2020/01/20 | 447 | 447 | 443 | 446 | 1,400 |
2020/01/17 | 447 | 447 | 442 | 445 | 2,300 |
2020/01/16 | 443 | 446 | 443 | 443 | 800 |
2020/01/15 | 445 | 448 | 444 | 446 | 1,100 |
2020/01/14 | 448 | 450 | 445 | 445 | 2,800 |
2020/01/10 | 447 | 449 | 445 | 448 | 4,100 |
2020/01/09 | 447 | 449 | 445 | 447 | 3,800 |
2020/01/08 | 446 | 448 | 441 | 445 | 6,500 |
2020/01/07 | 449 | 449 | 446 | 449 | 1,000 |
2020/01/06 | 450 | 453 | 442 | 446 | 7,500 |