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 |
---|---|---|---|---|---|
2023/12/29 | 444 | 448 | 442 | 446 | 4,900 |
2023/12/28 | 442 | 446 | 442 | 444 | 3,200 |
2023/12/27 | 437 | 444 | 437 | 442 | 3,600 |
2023/12/26 | 440 | 443 | 437 | 441 | 3,100 |
2023/12/25 | 442 | 443 | 438 | 441 | 4,400 |
2023/12/22 | 439 | 442 | 435 | 442 | 3,900 |
2023/12/21 | 442 | 444 | 436 | 442 | 4,000 |
2023/12/20 | 444 | 444 | 440 | 442 | 3,300 |
2023/12/19 | 440 | 444 | 440 | 442 | 1,000 |
2023/12/18 | 444 | 444 | 438 | 442 | 3,500 |
2023/12/15 | 441 | 446 | 438 | 444 | 7,400 |
2023/12/14 | 448 | 448 | 445 | 446 | 2,200 |
2023/12/13 | 446 | 446 | 443 | 446 | 3,000 |
2023/12/12 | 444 | 447 | 444 | 447 | 1,000 |
2023/12/11 | 450 | 450 | 443 | 445 | 4,100 |
2023/12/08 | 445 | 449 | 443 | 449 | 3,700 |
2023/12/07 | 446 | 448 | 445 | 447 | 1,100 |
2023/12/06 | 443 | 447 | 442 | 447 | 2,600 |
2023/12/05 | 443 | 446 | 443 | 446 | 500 |
2023/12/04 | 446 | 447 | 443 | 446 | 1,600 |
2023/12/01 | 446 | 449 | 443 | 443 | 2,000 |
2023/11/30 | 446 | 446 | 444 | 445 | 800 |
2023/11/29 | 445 | 445 | 442 | 444 | 1,800 |
2023/11/28 | 449 | 449 | 441 | 446 | 7,200 |
2023/11/27 | 450 | 450 | 445 | 447 | 2,600 |
2023/11/24 | 444 | 446 | 444 | 446 | 600 |
2023/11/22 | 448 | 448 | 443 | 443 | 1,000 |
2023/11/21 | 445 | 446 | 443 | 445 | 2,700 |
2023/11/20 | 445 | 445 | 443 | 445 | 1,400 |
2023/11/17 | 444 | 448 | 443 | 446 | 1,700 |
2023/11/16 | 450 | 450 | 443 | 443 | 2,300 |
2023/11/15 | 442 | 448 | 442 | 446 | 3,500 |
2023/11/14 | 449 | 449 | 445 | 448 | 600 |
2023/11/13 | 451 | 451 | 446 | 449 | 2,800 |
2023/11/10 | 449 | 450 | 446 | 450 | 1,800 |
2023/11/09 | 447 | 448 | 444 | 447 | 1,500 |
2023/11/08 | 445 | 449 | 443 | 445 | 2,200 |
2023/11/07 | 448 | 450 | 441 | 443 | 5,300 |
2023/11/06 | 449 | 453 | 446 | 451 | 2,600 |
2023/11/02 | 442 | 447 | 442 | 445 | 1,900 |
2023/11/01 | 439 | 442 | 438 | 442 | 3,300 |
2023/10/31 | 438 | 441 | 438 | 439 | 1,100 |
2023/10/30 | 437 | 442 | 437 | 438 | 1,600 |
2023/10/27 | 442 | 442 | 438 | 441 | 7,800 |
2023/10/26 | 439 | 443 | 439 | 443 | 1,200 |
2023/10/25 | 441 | 442 | 439 | 439 | 1,000 |
2023/10/24 | 445 | 447 | 435 | 440 | 3,600 |
2023/10/23 | 450 | 450 | 446 | 449 | 3,300 |
2023/10/20 | 444 | 449 | 443 | 449 | 3,200 |
2023/10/19 | 449 | 452 | 446 | 448 | 1,900 |
2023/10/18 | 452 | 452 | 447 | 449 | 1,400 |
2023/10/17 | 455 | 455 | 444 | 446 | 2,200 |
2023/10/16 | 445 | 446 | 425 | 439 | 15,800 |
2023/10/13 | 471 | 471 | 452 | 461 | 11,300 |
2023/10/12 | 456 | 470 | 455 | 470 | 22,100 |
2023/10/11 | 469 | 470 | 455 | 455 | 18,100 |
2023/10/10 | 465 | 469 | 456 | 462 | 10,400 |
2023/10/06 | 470 | 472 | 452 | 464 | 28,400 |
2023/10/05 | 480 | 482 | 477 | 478 | 4,000 |
2023/10/04 | 478 | 484 | 477 | 482 | 1,500 |
2023/10/03 | 486 | 486 | 477 | 486 | 4,500 |
2023/10/02 | 487 | 487 | 481 | 486 | 6,600 |
2023/09/29 | 486 | 487 | 480 | 487 | 4,700 |
2023/09/28 | 478 | 487 | 478 | 487 | 5,100 |
2023/09/27 | 477 | 482 | 472 | 478 | 2,700 |
2023/09/26 | 479 | 479 | 476 | 476 | 1,500 |
2023/09/25 | 476 | 490 | 473 | 479 | 9,000 |
2023/09/22 | 467 | 474 | 463 | 472 | 3,300 |
2023/09/21 | 468 | 475 | 468 | 472 | 2,800 |
2023/09/20 | 466 | 470 | 463 | 468 | 1,800 |
2023/09/19 | 465 | 466 | 454 | 466 | 6,000 |
2023/09/15 | 457 | 468 | 456 | 467 | 6,100 |
2023/09/14 | 460 | 463 | 459 | 459 | 3,100 |
2023/09/13 | 465 | 466 | 460 | 462 | 2,300 |
2023/09/12 | 462 | 466 | 460 | 463 | 1,400 |
2023/09/11 | 467 | 469 | 460 | 460 | 4,300 |
2023/09/08 | 465 | 471 | 464 | 469 | 3,500 |
2023/09/07 | 468 | 471 | 465 | 467 | 3,200 |
2023/09/06 | 475 | 475 | 466 | 470 | 4,300 |
2023/09/05 | 473 | 475 | 467 | 473 | 3,100 |
2023/09/04 | 473 | 477 | 470 | 473 | 2,400 |
2023/09/01 | 475 | 477 | 465 | 473 | 2,100 |
2023/08/31 | 474 | 475 | 469 | 473 | 2,900 |
2023/08/30 | 469 | 474 | 467 | 474 | 2,800 |
2023/08/29 | 472 | 479 | 470 | 475 | 6,000 |
2023/08/28 | 463 | 470 | 463 | 470 | 4,800 |
2023/08/25 | 470 | 470 | 454 | 463 | 6,300 |
2023/08/24 | 470 | 474 | 464 | 469 | 6,900 |
2023/08/23 | 460 | 470 | 458 | 470 | 5,800 |
2023/08/22 | 460 | 465 | 459 | 460 | 1,500 |
2023/08/21 | 460 | 473 | 459 | 461 | 3,800 |
2023/08/18 | 463 | 466 | 453 | 460 | 6,200 |
2023/08/17 | 472 | 473 | 459 | 463 | 9,300 |
2023/08/16 | 470 | 470 | 456 | 464 | 14,700 |
2023/08/15 | 455 | 456 | 447 | 454 | 4,200 |
2023/08/14 | 449 | 455 | 448 | 451 | 8,700 |
2023/08/10 | 447 | 449 | 441 | 448 | 2,500 |
2023/08/09 | 444 | 449 | 442 | 447 | 3,700 |
2023/08/08 | 444 | 450 | 444 | 447 | 1,900 |
2023/08/07 | 445 | 450 | 445 | 448 | 1,000 |
2023/08/04 | 451 | 451 | 446 | 449 | 800 |
2023/08/03 | 453 | 453 | 447 | 451 | 600 |
2023/08/02 | 444 | 453 | 442 | 453 | 3,700 |
2023/08/01 | 445 | 448 | 445 | 447 | 2,200 |
2023/07/31 | 449 | 449 | 445 | 449 | 2,500 |
2023/07/28 | 454 | 454 | 445 | 449 | 2,200 |
2023/07/27 | 458 | 458 | 451 | 454 | 3,200 |
2023/07/26 | 448 | 458 | 448 | 458 | 4,100 |
2023/07/25 | 452 | 453 | 447 | 453 | 3,000 |
2023/07/24 | 456 | 462 | 451 | 452 | 5,500 |
2023/07/21 | 463 | 463 | 449 | 455 | 4,600 |
2023/07/20 | 444 | 460 | 444 | 459 | 5,600 |
2023/07/19 | 446 | 455 | 443 | 448 | 7,300 |
2023/07/18 | 445 | 445 | 440 | 445 | 2,500 |
2023/07/14 | 444 | 444 | 431 | 444 | 7,900 |
2023/07/13 | 441 | 454 | 430 | 441 | 14,000 |
2023/07/12 | 471 | 531 | 436 | 441 | 147,100 |
2023/07/11 | 461 | 465 | 457 | 457 | 14,000 |
2023/07/10 | 446 | 455 | 444 | 455 | 15,500 |
2023/07/07 | 436 | 445 | 436 | 444 | 2,300 |
2023/07/06 | 441 | 444 | 437 | 440 | 1,300 |
2023/07/05 | 435 | 445 | 435 | 441 | 7,900 |
2023/07/04 | 428 | 448 | 428 | 437 | 13,400 |
2023/07/03 | 426 | 430 | 423 | 428 | 3,500 |
2023/06/30 | 422 | 425 | 419 | 423 | 1,800 |
2023/06/29 | 421 | 421 | 417 | 420 | 1,700 |
2023/06/28 | 422 | 422 | 417 | 419 | 3,200 |
2023/06/27 | 419 | 423 | 419 | 422 | 800 |
2023/06/26 | 423 | 423 | 418 | 421 | 1,900 |
2023/06/23 | 420 | 425 | 420 | 422 | 2,100 |
2023/06/22 | 423 | 424 | 420 | 420 | 1,300 |
2023/06/21 | 422 | 424 | 419 | 424 | 1,700 |
2023/06/20 | 421 | 422 | 417 | 421 | 1,900 |
2023/06/19 | 420 | 421 | 416 | 421 | 1,000 |
2023/06/16 | 420 | 420 | 417 | 419 | 600 |
2023/06/15 | 420 | 420 | 415 | 420 | 1,000 |
2023/06/14 | 423 | 424 | 409 | 418 | 8,300 |
2023/06/13 | 425 | 425 | 412 | 421 | 5,000 |
2023/06/12 | 425 | 425 | 424 | 425 | 900 |
2023/06/09 | 425 | 428 | 424 | 424 | 2,400 |
2023/06/08 | 427 | 427 | 415 | 425 | 4,600 |
2023/06/07 | 427 | 427 | 422 | 427 | 1,200 |
2023/06/06 | 424 | 440 | 421 | 426 | 11,500 |
2023/06/05 | 424 | 425 | 422 | 424 | 3,400 |
2023/06/02 | 421 | 423 | 420 | 423 | 2,500 |
2023/06/01 | 416 | 422 | 416 | 421 | 1,400 |
2023/05/31 | 417 | 417 | 415 | 415 | 600 |
2023/05/30 | 419 | 419 | 416 | 417 | 1,900 |
2023/05/29 | 419 | 422 | 413 | 419 | 6,600 |
2023/05/26 | 418 | 419 | 414 | 419 | 2,100 |
2023/05/25 | 414 | 417 | 413 | 416 | 2,200 |
2023/05/24 | 417 | 417 | 415 | 417 | 700 |
2023/05/23 | 419 | 420 | 415 | 417 | 2,200 |
2023/05/22 | 419 | 419 | 416 | 419 | 1,000 |
2023/05/19 | 416 | 419 | 416 | 419 | 1,300 |
2023/05/18 | 419 | 420 | 414 | 418 | 2,900 |
2023/05/17 | 416 | 421 | 416 | 419 | 3,800 |
2023/05/16 | 419 | 419 | 413 | 416 | 1,300 |
2023/05/15 | 413 | 417 | 413 | 417 | 2,900 |
2023/05/12 | 414 | 417 | 412 | 417 | 2,000 |
2023/05/11 | 416 | 418 | 414 | 416 | 1,100 |
2023/05/10 | 415 | 419 | 414 | 416 | 1,300 |
2023/05/09 | 419 | 420 | 412 | 417 | 3,500 |
2023/05/08 | 421 | 421 | 414 | 419 | 6,400 |
2023/05/02 | 417 | 420 | 417 | 418 | 3,800 |
2023/05/01 | 415 | 418 | 412 | 417 | 4,400 |
2023/04/28 | 414 | 415 | 408 | 412 | 8,700 |
2023/04/27 | 419 | 419 | 407 | 407 | 3,600 |
2023/04/26 | 414 | 418 | 414 | 416 | 1,100 |
2023/04/25 | 419 | 419 | 416 | 418 | 1,600 |
2023/04/24 | 416 | 419 | 413 | 419 | 4,900 |
2023/04/21 | 416 | 418 | 413 | 418 | 1,700 |
2023/04/20 | 417 | 417 | 411 | 416 | 2,300 |
2023/04/19 | 414 | 417 | 414 | 416 | 1,100 |
2023/04/18 | 414 | 415 | 410 | 414 | 3,200 |
2023/04/17 | 412 | 418 | 408 | 413 | 4,600 |
2023/04/14 | 427 | 427 | 406 | 415 | 15,900 |
2023/04/13 | 421 | 433 | 418 | 427 | 11,900 |
2023/04/12 | 419 | 420 | 398 | 414 | 16,000 |
2023/04/11 | 430 | 430 | 418 | 418 | 15,400 |
2023/04/10 | 460 | 500 | 423 | 423 | 163,500 |
2023/04/07 | 421 | 421 | 418 | 420 | 300 |
2023/04/06 | 422 | 422 | 418 | 421 | 1,800 |
2023/04/05 | 424 | 424 | 420 | 422 | 700 |
2023/04/04 | 425 | 428 | 412 | 424 | 4,400 |
2023/04/03 | 424 | 425 | 418 | 424 | 1,600 |
2023/03/31 | 420 | 422 | 418 | 422 | 1,600 |
2023/03/30 | 424 | 425 | 415 | 420 | 1,600 |
2023/03/29 | 425 | 425 | 420 | 420 | 1,100 |
2023/03/28 | 424 | 425 | 420 | 425 | 3,900 |
2023/03/27 | 422 | 424 | 420 | 424 | 800 |
2023/03/24 | 422 | 422 | 421 | 422 | 500 |
2023/03/23 | 418 | 422 | 418 | 421 | 600 |
2023/03/22 | 423 | 423 | 420 | 420 | 1,300 |
2023/03/20 | 426 | 426 | 420 | 423 | 800 |
2023/03/17 | 421 | 424 | 420 | 424 | 800 |
2023/03/16 | 426 | 426 | 421 | 424 | 800 |
2023/03/15 | 422 | 425 | 422 | 422 | 800 |
2023/03/14 | 421 | 425 | 420 | 424 | 1,200 |
2023/03/13 | 425 | 425 | 420 | 423 | 2,200 |
2023/03/10 | 426 | 427 | 424 | 427 | 600 |
2023/03/09 | 425 | 430 | 423 | 425 | 2,200 |
2023/03/08 | 426 | 428 | 424 | 426 | 1,500 |
2023/03/07 | 429 | 436 | 424 | 425 | 5,700 |
2023/03/06 | 429 | 432 | 423 | 427 | 3,400 |
2023/03/03 | 431 | 431 | 426 | 429 | 1,700 |
2023/03/02 | 432 | 432 | 427 | 432 | 400 |
2023/03/01 | 430 | 432 | 421 | 432 | 2,500 |
2023/02/28 | 434 | 434 | 426 | 431 | 1,200 |
2023/02/27 | 435 | 440 | 426 | 434 | 7,100 |
2023/02/24 | 440 | 442 | 435 | 442 | 5,200 |
2023/02/22 | 439 | 439 | 430 | 438 | 5,000 |
2023/02/21 | 439 | 439 | 433 | 433 | 4,500 |
2023/02/20 | 430 | 439 | 430 | 439 | 4,800 |
2023/02/17 | 432 | 432 | 429 | 430 | 1,000 |
2023/02/16 | 430 | 432 | 428 | 430 | 3,400 |
2023/02/15 | 427 | 429 | 426 | 429 | 1,100 |
2023/02/14 | 432 | 432 | 428 | 429 | 2,500 |
2023/02/13 | 427 | 432 | 425 | 432 | 2,500 |
2023/02/10 | 429 | 429 | 425 | 428 | 700 |
2023/02/09 | 428 | 430 | 421 | 428 | 5,800 |
2023/02/08 | 428 | 430 | 428 | 429 | 900 |
2023/02/07 | 430 | 430 | 425 | 428 | 2,000 |
2023/02/06 | 428 | 430 | 425 | 430 | 1,800 |
2023/02/03 | 426 | 427 | 422 | 425 | 3,200 |
2023/02/02 | 428 | 428 | 421 | 424 | 2,300 |
2023/02/01 | 433 | 437 | 427 | 428 | 3,100 |
2023/01/31 | 433 | 434 | 425 | 431 | 3,600 |
2023/01/30 | 434 | 435 | 431 | 435 | 2,000 |
2023/01/27 | 432 | 432 | 412 | 432 | 2,800 |
2023/01/26 | 430 | 433 | 426 | 431 | 6,600 |
2023/01/25 | 434 | 434 | 425 | 430 | 1,900 |
2023/01/24 | 433 | 433 | 430 | 431 | 700 |
2023/01/23 | 432 | 432 | 429 | 429 | 1,600 |
2023/01/20 | 428 | 431 | 425 | 429 | 1,200 |
2023/01/19 | 429 | 432 | 429 | 430 | 1,500 |
2023/01/18 | 429 | 430 | 424 | 429 | 2,000 |
2023/01/17 | 420 | 428 | 420 | 428 | 5,300 |
2023/01/16 | 419 | 420 | 413 | 418 | 1,500 |
2023/01/13 | 411 | 418 | 409 | 416 | 2,200 |
2023/01/12 | 413 | 419 | 401 | 419 | 8,300 |
2023/01/11 | 412 | 413 | 408 | 413 | 4,000 |
2023/01/10 | 410 | 414 | 407 | 407 | 2,000 |
2023/01/06 | 406 | 407 | 402 | 405 | 1,700 |
2023/01/05 | 403 | 406 | 402 | 404 | 1,600 |
2023/01/04 | 397 | 407 | 397 | 405 | 9,000 |