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
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

このページの先頭へ