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 |
---|---|---|---|---|---|
2021/12/30 | 373 | 377 | 372 | 372 | 1,600 |
2021/12/29 | 374 | 382 | 372 | 377 | 2,800 |
2021/12/28 | 389 | 390 | 377 | 382 | 7,500 |
2021/12/27 | 380 | 389 | 373 | 381 | 7,300 |
2021/12/24 | 367 | 392 | 367 | 383 | 10,800 |
2021/12/23 | 365 | 367 | 365 | 367 | 1,900 |
2021/12/22 | 356 | 366 | 356 | 365 | 2,300 |
2021/12/21 | 356 | 357 | 351 | 356 | 5,100 |
2021/12/20 | 371 | 385 | 351 | 353 | 22,800 |
2021/12/17 | 382 | 385 | 363 | 374 | 5,800 |
2021/12/16 | 387 | 389 | 382 | 382 | 2,300 |
2021/12/15 | 387 | 388 | 384 | 387 | 1,900 |
2021/12/14 | 390 | 390 | 382 | 387 | 1,800 |
2021/12/13 | 388 | 391 | 386 | 389 | 400 |
2021/12/10 | 384 | 391 | 384 | 388 | 1,700 |
2021/12/09 | 385 | 404 | 379 | 383 | 17,300 |
2021/12/08 | 396 | 414 | 385 | 386 | 33,400 |
2021/12/07 | 395 | 398 | 391 | 395 | 3,100 |
2021/12/06 | 389 | 399 | 389 | 394 | 2,400 |
2021/12/03 | 391 | 391 | 383 | 389 | 2,700 |
2021/12/02 | 390 | 394 | 380 | 391 | 2,900 |
2021/12/01 | 396 | 396 | 380 | 392 | 4,100 |
2021/11/30 | 395 | 399 | 392 | 394 | 2,000 |
2021/11/29 | 387 | 398 | 380 | 392 | 5,700 |
2021/11/26 | 403 | 405 | 381 | 391 | 7,000 |
2021/11/25 | 394 | 400 | 394 | 400 | 5,100 |
2021/11/24 | 398 | 403 | 392 | 394 | 3,600 |
2021/11/22 | 389 | 403 | 389 | 396 | 6,100 |
2021/11/19 | 391 | 397 | 391 | 396 | 1,400 |
2021/11/18 | 382 | 395 | 382 | 391 | 4,500 |
2021/11/17 | 400 | 400 | 376 | 381 | 9,800 |
2021/11/16 | 418 | 418 | 387 | 396 | 15,100 |
2021/11/15 | 405 | 415 | 400 | 408 | 25,000 |
2021/11/12 | 394 | 405 | 376 | 398 | 50,600 |
2021/11/11 | 385 | 394 | 380 | 392 | 13,700 |
2021/11/10 | 385 | 385 | 376 | 384 | 9,700 |
2021/11/09 | 385 | 385 | 377 | 382 | 5,700 |
2021/11/08 | 373 | 393 | 372 | 385 | 30,900 |
2021/11/05 | 373 | 377 | 358 | 371 | 27,200 |
2021/11/04 | 377 | 382 | 365 | 365 | 9,100 |
2021/11/02 | 367 | 375 | 367 | 375 | 8,900 |
2021/11/01 | 369 | 377 | 368 | 369 | 17,500 |
2021/10/29 | 361 | 366 | 351 | 363 | 38,100 |
2021/10/28 | 360 | 369 | 351 | 359 | 30,300 |
2021/10/27 | 363 | 365 | 346 | 359 | 26,200 |
2021/10/26 | 360 | 365 | 349 | 359 | 25,100 |
2021/10/25 | 358 | 365 | 354 | 364 | 4,100 |
2021/10/22 | 352 | 359 | 342 | 358 | 11,300 |
2021/10/21 | 360 | 360 | 351 | 356 | 4,200 |
2021/10/20 | 347 | 363 | 346 | 358 | 11,600 |
2021/10/19 | 346 | 359 | 339 | 352 | 15,200 |
2021/10/18 | 352 | 365 | 337 | 348 | 21,000 |
2021/10/15 | 329 | 376 | 323 | 352 | 134,000 |
2021/10/14 | 320 | 335 | 320 | 332 | 8,800 |
2021/10/13 | 314 | 335 | 309 | 326 | 24,100 |
2021/10/12 | 320 | 325 | 316 | 316 | 13,900 |
2021/10/11 | 325 | 335 | 322 | 322 | 12,700 |
2021/10/08 | 320 | 348 | 319 | 323 | 52,600 |
2021/10/07 | 323 | 333 | 319 | 319 | 14,700 |
2021/10/06 | 325 | 335 | 325 | 328 | 9,600 |
2021/10/05 | 325 | 334 | 313 | 324 | 28,900 |
2021/10/04 | 318 | 333 | 317 | 332 | 27,800 |
2021/10/01 | 321 | 329 | 316 | 326 | 27,500 |
2021/09/30 | 333 | 339 | 325 | 325 | 54,700 |
2021/09/29 | 361 | 364 | 341 | 341 | 68,900 |
2021/09/28 | 402 | 415 | 353 | 369 | 198,800 |
2021/09/27 | 362 | 431 | 362 | 387 | 807,600 |
2021/09/24 | 343 | 406 | 332 | 368 | 713,000 |
2021/09/22 | 308 | 388 | 307 | 327 | 979,700 |
2021/09/21 | 305 | 310 | 305 | 308 | 2,900 |
2021/09/17 | 304 | 309 | 304 | 308 | 20,000 |
2021/09/16 | 314 | 319 | 310 | 314 | 16,500 |
2021/09/15 | 313 | 324 | 309 | 318 | 15,400 |
2021/09/14 | 315 | 348 | 309 | 313 | 92,300 |
2021/09/13 | 312 | 314 | 312 | 314 | 1,400 |
2021/09/10 | 311 | 311 | 308 | 311 | 1,900 |
2021/09/09 | 310 | 314 | 308 | 310 | 2,500 |
2021/09/08 | 310 | 313 | 310 | 312 | 3,500 |
2021/09/07 | 310 | 311 | 309 | 310 | 900 |
2021/09/06 | 309 | 312 | 309 | 311 | 1,500 |
2021/09/03 | 311 | 311 | 309 | 311 | 800 |
2021/09/02 | 311 | 311 | 308 | 311 | 500 |
2021/09/01 | 314 | 314 | 304 | 311 | 9,300 |
2021/08/31 | 313 | 314 | 310 | 313 | 4,200 |
2021/08/30 | 311 | 318 | 310 | 311 | 3,300 |
2021/08/27 | 309 | 311 | 306 | 309 | 4,000 |
2021/08/26 | 309 | 309 | 306 | 309 | 5,000 |
2021/08/25 | 311 | 311 | 307 | 309 | 4,000 |
2021/08/24 | 310 | 312 | 307 | 310 | 5,600 |
2021/08/23 | 313 | 313 | 307 | 310 | 4,400 |
2021/08/20 | 310 | 313 | 307 | 310 | 26,400 |
2021/08/19 | 314 | 315 | 311 | 314 | 800 |
2021/08/18 | 314 | 315 | 310 | 313 | 2,100 |
2021/08/17 | 314 | 314 | 311 | 311 | 1,400 |
2021/08/16 | 314 | 314 | 312 | 314 | 1,100 |
2021/08/13 | 311 | 313 | 310 | 313 | 2,300 |
2021/08/12 | 312 | 313 | 307 | 311 | 5,000 |
2021/08/11 | 312 | 313 | 308 | 312 | 2,400 |
2021/08/10 | 308 | 314 | 307 | 311 | 6,000 |
2021/08/06 | 310 | 314 | 309 | 313 | 2,500 |
2021/08/05 | 315 | 315 | 310 | 314 | 1,000 |
2021/08/04 | 316 | 317 | 310 | 314 | 5,000 |
2021/08/03 | 314 | 316 | 312 | 312 | 600 |
2021/08/02 | 309 | 317 | 309 | 313 | 1,900 |
2021/07/30 | 305 | 308 | 305 | 308 | 800 |
2021/07/29 | 306 | 311 | 303 | 308 | 3,200 |
2021/07/28 | 309 | 312 | 301 | 301 | 7,600 |
2021/07/27 | 311 | 313 | 311 | 313 | 1,300 |
2021/07/26 | 313 | 313 | 304 | 308 | 4,800 |
2021/07/21 | 313 | 313 | 304 | 309 | 2,300 |
2021/07/20 | 306 | 311 | 305 | 311 | 5,000 |
2021/07/19 | 315 | 317 | 311 | 314 | 1,400 |
2021/07/16 | 318 | 318 | 312 | 315 | 3,600 |
2021/07/15 | 320 | 320 | 315 | 316 | 1,800 |
2021/07/14 | 319 | 320 | 315 | 319 | 5,500 |
2021/07/13 | 322 | 322 | 312 | 320 | 14,000 |
2021/07/12 | 324 | 358 | 317 | 320 | 57,300 |
2021/07/09 | 321 | 325 | 311 | 311 | 5,300 |
2021/07/08 | 326 | 326 | 320 | 325 | 1,600 |
2021/07/07 | 326 | 326 | 326 | 326 | 1,200 |
2021/07/06 | 328 | 329 | 324 | 326 | 4,600 |
2021/07/05 | 321 | 329 | 320 | 329 | 8,700 |
2021/07/02 | 321 | 323 | 318 | 322 | 1,100 |
2021/07/01 | 323 | 323 | 322 | 322 | 1,200 |
2021/06/30 | 320 | 324 | 318 | 318 | 1,800 |
2021/06/29 | 324 | 326 | 319 | 319 | 5,800 |
2021/06/28 | 323 | 324 | 322 | 324 | 1,100 |
2021/06/25 | 325 | 326 | 317 | 317 | 2,500 |
2021/06/24 | 328 | 329 | 322 | 322 | 3,600 |
2021/06/23 | 319 | 330 | 319 | 325 | 8,100 |
2021/06/22 | 311 | 318 | 311 | 316 | 4,900 |
2021/06/21 | 316 | 316 | 310 | 311 | 5,300 |
2021/06/18 | 324 | 329 | 316 | 320 | 14,700 |
2021/06/17 | 329 | 339 | 320 | 324 | 19,200 |
2021/06/16 | 328 | 340 | 324 | 329 | 16,600 |
2021/06/15 | 320 | 331 | 319 | 330 | 17,300 |
2021/06/14 | 312 | 340 | 312 | 318 | 25,900 |
2021/06/11 | 322 | 326 | 309 | 309 | 28,000 |
2021/06/10 | 320 | 361 | 313 | 327 | 174,200 |
2021/06/09 | 310 | 371 | 305 | 305 | 42,800 |
2021/06/08 | 311 | 316 | 308 | 310 | 8,000 |
2021/06/07 | 317 | 317 | 309 | 316 | 5,400 |
2021/06/04 | 315 | 318 | 310 | 310 | 3,400 |
2021/06/03 | 315 | 319 | 307 | 307 | 6,900 |
2021/06/02 | 309 | 317 | 304 | 311 | 5,000 |
2021/06/01 | 306 | 315 | 303 | 315 | 4,400 |
2021/05/31 | 315 | 315 | 296 | 314 | 3,000 |
2021/05/28 | 315 | 320 | 309 | 315 | 6,200 |
2021/05/27 | 306 | 312 | 306 | 312 | 2,100 |
2021/05/26 | 303 | 305 | 299 | 302 | 2,300 |
2021/05/25 | 305 | 305 | 295 | 298 | 2,800 |
2021/05/24 | 301 | 308 | 297 | 298 | 2,800 |
2021/05/21 | 305 | 306 | 301 | 304 | 800 |
2021/05/20 | 305 | 307 | 301 | 305 | 900 |
2021/05/19 | 300 | 309 | 294 | 304 | 2,000 |
2021/05/18 | 294 | 300 | 293 | 299 | 2,900 |
2021/05/17 | 285 | 291 | 282 | 291 | 3,400 |
2021/05/14 | 286 | 291 | 277 | 285 | 12,700 |
2021/05/13 | 288 | 295 | 278 | 278 | 25,800 |
2021/05/12 | 309 | 312 | 302 | 305 | 3,900 |
2021/05/11 | 314 | 314 | 309 | 309 | 900 |
2021/05/10 | 310 | 315 | 310 | 314 | 900 |
2021/05/07 | 316 | 316 | 313 | 315 | 1,400 |
2021/05/06 | 317 | 318 | 316 | 316 | 1,000 |
2021/04/30 | 317 | 319 | 314 | 314 | 7,200 |
2021/04/28 | 321 | 321 | 312 | 316 | 6,000 |
2021/04/27 | 319 | 320 | 315 | 320 | 1,600 |
2021/04/26 | 315 | 321 | 315 | 321 | 1,300 |
2021/04/23 | 320 | 320 | 311 | 318 | 4,800 |
2021/04/22 | 315 | 320 | 315 | 320 | 4,200 |
2021/04/21 | 313 | 319 | 313 | 317 | 1,200 |
2021/04/20 | 316 | 319 | 316 | 319 | 1,200 |
2021/04/19 | 315 | 318 | 315 | 316 | 1,500 |
2021/04/16 | 315 | 320 | 312 | 319 | 1,400 |
2021/04/15 | 320 | 322 | 313 | 320 | 3,700 |
2021/04/14 | 319 | 320 | 313 | 320 | 5,300 |
2021/04/13 | 317 | 319 | 315 | 319 | 6,500 |
2021/04/12 | 312 | 319 | 308 | 318 | 3,000 |
2021/04/09 | 303 | 311 | 303 | 310 | 12,100 |
2021/04/08 | 315 | 315 | 304 | 304 | 2,500 |
2021/04/07 | 313 | 316 | 311 | 313 | 2,200 |
2021/04/06 | 315 | 317 | 313 | 315 | 2,800 |
2021/04/05 | 318 | 318 | 311 | 315 | 6,800 |
2021/04/02 | 311 | 316 | 296 | 315 | 20,200 |
2021/04/01 | 312 | 319 | 310 | 313 | 2,800 |
2021/03/31 | 318 | 322 | 309 | 315 | 12,200 |
2021/03/30 | 320 | 325 | 310 | 315 | 22,200 |
2021/03/29 | 317 | 324 | 312 | 322 | 13,700 |
2021/03/26 | 308 | 317 | 300 | 316 | 14,600 |
2021/03/25 | 308 | 313 | 302 | 311 | 5,700 |
2021/03/24 | 300 | 316 | 300 | 307 | 13,200 |
2021/03/23 | 310 | 314 | 299 | 302 | 9,900 |
2021/03/22 | 310 | 314 | 303 | 313 | 17,300 |
2021/03/19 | 292 | 309 | 290 | 305 | 35,000 |
2021/03/18 | 289 | 300 | 285 | 296 | 25,000 |
2021/03/17 | 287 | 289 | 282 | 285 | 12,800 |
2021/03/16 | 282 | 287 | 281 | 284 | 9,800 |
2021/03/15 | 286 | 291 | 280 | 281 | 9,000 |
2021/03/12 | 280 | 320 | 278 | 278 | 144,100 |
2021/03/11 | 270 | 278 | 270 | 276 | 3,600 |
2021/03/10 | 271 | 275 | 266 | 269 | 8,800 |
2021/03/09 | 265 | 278 | 265 | 270 | 14,800 |
2021/03/08 | 263 | 266 | 262 | 264 | 4,800 |
2021/03/05 | 262 | 265 | 260 | 262 | 4,700 |
2021/03/04 | 268 | 270 | 263 | 264 | 5,400 |
2021/03/03 | 267 | 270 | 266 | 268 | 3,300 |
2021/03/02 | 271 | 274 | 266 | 270 | 4,600 |
2021/03/01 | 278 | 282 | 267 | 270 | 22,100 |
2021/02/26 | 270 | 274 | 258 | 270 | 15,100 |
2021/02/25 | 274 | 277 | 270 | 273 | 14,400 |
2021/02/24 | 283 | 286 | 278 | 279 | 25,600 |
2021/02/22 | 271 | 284 | 271 | 282 | 18,000 |
2021/02/19 | 300 | 329 | 269 | 270 | 133,200 |
2021/02/18 | 286 | 312 | 282 | 293 | 39,900 |
2021/02/17 | 275 | 284 | 273 | 282 | 19,700 |
2021/02/16 | 279 | 335 | 274 | 274 | 127,000 |
2021/02/15 | 280 | 285 | 277 | 278 | 6,200 |
2021/02/12 | 277 | 286 | 277 | 279 | 9,000 |
2021/02/10 | 271 | 281 | 271 | 277 | 8,000 |
2021/02/09 | 272 | 274 | 269 | 272 | 11,800 |
2021/02/08 | 278 | 309 | 270 | 273 | 60,900 |
2021/02/05 | 275 | 289 | 265 | 267 | 28,700 |
2021/02/04 | 272 | 274 | 269 | 274 | 7,200 |
2021/02/03 | 271 | 274 | 268 | 272 | 1,700 |
2021/02/02 | 270 | 275 | 267 | 271 | 3,100 |
2021/02/01 | 267 | 273 | 261 | 268 | 2,800 |
2021/01/29 | 269 | 270 | 265 | 267 | 1,500 |
2021/01/28 | 273 | 273 | 266 | 270 | 2,700 |
2021/01/27 | 272 | 272 | 268 | 270 | 3,800 |
2021/01/26 | 265 | 274 | 260 | 269 | 7,400 |
2021/01/25 | 259 | 269 | 259 | 265 | 18,100 |
2021/01/22 | 275 | 275 | 273 | 275 | 700 |
2021/01/21 | 270 | 274 | 270 | 273 | 1,800 |
2021/01/20 | 274 | 275 | 271 | 271 | 1,400 |
2021/01/19 | 275 | 289 | 267 | 270 | 13,900 |
2021/01/18 | 275 | 275 | 271 | 275 | 2,600 |
2021/01/15 | 270 | 275 | 266 | 271 | 6,400 |
2021/01/14 | 265 | 270 | 265 | 268 | 3,900 |
2021/01/13 | 262 | 268 | 262 | 267 | 3,300 |
2021/01/12 | 260 | 265 | 260 | 265 | 6,300 |
2021/01/08 | 260 | 263 | 259 | 262 | 5,100 |
2021/01/07 | 258 | 263 | 256 | 260 | 4,700 |
2021/01/06 | 257 | 258 | 254 | 256 | 4,800 |
2021/01/05 | 251 | 255 | 251 | 254 | 1,300 |
2021/01/04 | 261 | 261 | 251 | 254 | 5,600 |