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 |
|---|---|---|---|---|---|
| 2024/12/30 | 419 | 420 | 418 | 418 | 3,000 |
| 2024/12/27 | 418 | 420 | 417 | 419 | 2,200 |
| 2024/12/26 | 420 | 420 | 415 | 418 | 4,800 |
| 2024/12/25 | 418 | 420 | 416 | 418 | 18,000 |
| 2024/12/24 | 413 | 418 | 413 | 418 | 5,500 |
| 2024/12/23 | 420 | 420 | 415 | 417 | 26,600 |
| 2024/12/20 | 417 | 420 | 417 | 419 | 3,200 |
| 2024/12/19 | 419 | 420 | 417 | 419 | 23,600 |
| 2024/12/18 | 420 | 420 | 418 | 419 | 4,600 |
| 2024/12/17 | 421 | 423 | 418 | 420 | 8,700 |
| 2024/12/16 | 423 | 423 | 419 | 421 | 6,900 |
| 2024/12/13 | 421 | 423 | 419 | 423 | 2,900 |
| 2024/12/12 | 419 | 424 | 419 | 421 | 6,500 |
| 2024/12/11 | 421 | 422 | 419 | 422 | 1,700 |
| 2024/12/10 | 422 | 423 | 418 | 422 | 5,500 |
| 2024/12/09 | 419 | 424 | 418 | 422 | 6,200 |
| 2024/12/06 | 418 | 420 | 416 | 419 | 4,700 |
| 2024/12/05 | 421 | 422 | 418 | 419 | 9,100 |
| 2024/12/04 | 422 | 425 | 419 | 422 | 4,600 |
| 2024/12/03 | 423 | 425 | 421 | 423 | 1,800 |
| 2024/12/02 | 419 | 423 | 419 | 422 | 5,700 |
| 2024/11/29 | 427 | 427 | 418 | 418 | 2,700 |
| 2024/11/28 | 428 | 429 | 421 | 422 | 10,400 |
| 2024/11/27 | 430 | 430 | 425 | 427 | 1,500 |
| 2024/11/26 | 429 | 429 | 420 | 428 | 4,400 |
| 2024/11/25 | 430 | 430 | 427 | 429 | 1,400 |
| 2024/11/22 | 429 | 430 | 428 | 428 | 1,000 |
| 2024/11/21 | 430 | 430 | 428 | 430 | 300 |
| 2024/11/20 | 427 | 429 | 426 | 429 | 600 |
| 2024/11/19 | 426 | 428 | 425 | 428 | 1,400 |
| 2024/11/18 | 424 | 427 | 423 | 427 | 2,200 |
| 2024/11/15 | 425 | 430 | 423 | 423 | 1,300 |
| 2024/11/14 | 423 | 426 | 423 | 424 | 600 |
| 2024/11/13 | 424 | 426 | 422 | 422 | 1,000 |
| 2024/11/12 | 425 | 428 | 425 | 425 | 1,300 |
| 2024/11/11 | 428 | 428 | 426 | 426 | 800 |
| 2024/11/08 | 426 | 427 | 422 | 427 | 3,200 |
| 2024/11/07 | 428 | 428 | 424 | 426 | 1,800 |
| 2024/11/06 | 426 | 427 | 424 | 426 | 2,700 |
| 2024/11/05 | 427 | 428 | 424 | 427 | 700 |
| 2024/11/01 | 426 | 427 | 422 | 426 | 1,600 |
| 2024/10/31 | 427 | 428 | 426 | 428 | 800 |
| 2024/10/30 | 428 | 430 | 426 | 429 | 1,300 |
| 2024/10/29 | 427 | 428 | 427 | 428 | 800 |
| 2024/10/28 | 429 | 431 | 427 | 428 | 2,200 |
| 2024/10/25 | 432 | 432 | 425 | 428 | 10,300 |
| 2024/10/24 | 434 | 434 | 431 | 432 | 1,600 |
| 2024/10/23 | 434 | 437 | 432 | 434 | 2,000 |
| 2024/10/22 | 436 | 439 | 434 | 439 | 1,200 |
| 2024/10/21 | 434 | 440 | 433 | 439 | 2,200 |
| 2024/10/18 | 433 | 437 | 432 | 434 | 2,300 |
| 2024/10/17 | 440 | 440 | 432 | 434 | 5,500 |
| 2024/10/16 | 438 | 440 | 436 | 440 | 1,400 |
| 2024/10/15 | 440 | 445 | 438 | 438 | 2,700 |
| 2024/10/11 | 447 | 451 | 440 | 440 | 8,700 |
| 2024/10/10 | 452 | 463 | 452 | 452 | 9,800 |
| 2024/10/09 | 459 | 460 | 450 | 450 | 9,500 |
| 2024/10/08 | 461 | 461 | 450 | 456 | 10,800 |
| 2024/10/07 | 488 | 505 | 455 | 461 | 74,200 |
| 2024/10/04 | 444 | 447 | 443 | 443 | 2,200 |
| 2024/10/03 | 440 | 449 | 440 | 443 | 12,100 |
| 2024/10/02 | 440 | 443 | 440 | 442 | 1,400 |
| 2024/10/01 | 439 | 444 | 437 | 443 | 3,300 |
| 2024/09/30 | 442 | 442 | 438 | 439 | 2,300 |
| 2024/09/27 | 438 | 443 | 438 | 442 | 1,900 |
| 2024/09/26 | 438 | 440 | 437 | 440 | 1,800 |
| 2024/09/25 | 440 | 440 | 435 | 439 | 2,100 |
| 2024/09/24 | 433 | 438 | 433 | 435 | 1,200 |
| 2024/09/20 | 431 | 435 | 430 | 433 | 1,900 |
| 2024/09/19 | 435 | 437 | 430 | 430 | 2,300 |
| 2024/09/18 | 433 | 435 | 432 | 435 | 1,300 |
| 2024/09/17 | 434 | 435 | 431 | 434 | 1,300 |
| 2024/09/13 | 432 | 437 | 432 | 434 | 700 |
| 2024/09/12 | 429 | 432 | 425 | 427 | 5,900 |
| 2024/09/11 | 430 | 432 | 428 | 430 | 1,500 |
| 2024/09/10 | 430 | 433 | 429 | 432 | 1,800 |
| 2024/09/09 | 432 | 432 | 429 | 431 | 1,300 |
| 2024/09/06 | 430 | 436 | 428 | 436 | 1,700 |
| 2024/09/05 | 428 | 432 | 427 | 430 | 1,700 |
| 2024/09/04 | 427 | 441 | 427 | 429 | 7,200 |
| 2024/09/03 | 445 | 445 | 440 | 443 | 1,800 |
| 2024/09/02 | 442 | 446 | 442 | 445 | 1,700 |
| 2024/08/30 | 442 | 444 | 439 | 442 | 1,800 |
| 2024/08/29 | 440 | 446 | 440 | 440 | 4,900 |
| 2024/08/28 | 445 | 448 | 442 | 448 | 5,300 |
| 2024/08/27 | 440 | 447 | 440 | 445 | 2,800 |
| 2024/08/26 | 435 | 440 | 434 | 440 | 3,700 |
| 2024/08/23 | 435 | 443 | 433 | 439 | 7,500 |
| 2024/08/22 | 441 | 445 | 432 | 434 | 6,300 |
| 2024/08/21 | 440 | 443 | 436 | 441 | 6,600 |
| 2024/08/20 | 441 | 445 | 440 | 440 | 1,700 |
| 2024/08/19 | 446 | 447 | 440 | 444 | 3,700 |
| 2024/08/16 | 442 | 445 | 440 | 444 | 1,600 |
| 2024/08/15 | 444 | 444 | 441 | 444 | 800 |
| 2024/08/14 | 442 | 444 | 439 | 444 | 1,300 |
| 2024/08/13 | 437 | 440 | 436 | 436 | 1,800 |
| 2024/08/09 | 433 | 439 | 432 | 438 | 1,200 |
| 2024/08/08 | 436 | 436 | 430 | 435 | 900 |
| 2024/08/07 | 431 | 436 | 423 | 436 | 4,200 |
| 2024/08/06 | 426 | 435 | 407 | 433 | 8,000 |
| 2024/08/05 | 422 | 434 | 407 | 430 | 9,500 |
| 2024/08/02 | 448 | 448 | 407 | 436 | 9,200 |
| 2024/08/01 | 455 | 458 | 448 | 455 | 3,500 |
| 2024/07/31 | 454 | 457 | 454 | 457 | 1,000 |
| 2024/07/30 | 450 | 456 | 449 | 456 | 900 |
| 2024/07/29 | 450 | 452 | 445 | 452 | 2,900 |
| 2024/07/26 | 445 | 450 | 444 | 450 | 1,900 |
| 2024/07/25 | 453 | 454 | 433 | 449 | 12,300 |
| 2024/07/24 | 454 | 455 | 452 | 454 | 1,400 |
| 2024/07/23 | 454 | 457 | 452 | 454 | 1,700 |
| 2024/07/22 | 452 | 456 | 452 | 455 | 800 |
| 2024/07/19 | 452 | 455 | 450 | 451 | 7,300 |
| 2024/07/18 | 456 | 456 | 454 | 456 | 3,500 |
| 2024/07/17 | 456 | 459 | 454 | 456 | 5,000 |
| 2024/07/16 | 456 | 461 | 456 | 459 | 4,900 |
| 2024/07/12 | 466 | 466 | 458 | 459 | 5,400 |
| 2024/07/11 | 461 | 477 | 456 | 468 | 4,600 |
| 2024/07/10 | 457 | 463 | 456 | 463 | 2,300 |
| 2024/07/09 | 460 | 463 | 457 | 457 | 4,300 |
| 2024/07/08 | 478 | 481 | 462 | 463 | 7,600 |
| 2024/07/05 | 485 | 485 | 472 | 472 | 7,300 |
| 2024/07/04 | 477 | 481 | 471 | 478 | 4,100 |
| 2024/07/03 | 475 | 480 | 475 | 479 | 1,600 |
| 2024/07/02 | 469 | 483 | 469 | 479 | 10,000 |
| 2024/07/01 | 466 | 466 | 462 | 465 | 800 |
| 2024/06/28 | 465 | 466 | 462 | 466 | 2,800 |
| 2024/06/27 | 462 | 466 | 460 | 465 | 2,300 |
| 2024/06/26 | 460 | 464 | 458 | 460 | 5,300 |
| 2024/06/25 | 465 | 466 | 460 | 464 | 2,500 |
| 2024/06/24 | 463 | 465 | 461 | 463 | 900 |
| 2024/06/21 | 462 | 463 | 459 | 463 | 1,600 |
| 2024/06/20 | 462 | 462 | 459 | 461 | 1,600 |
| 2024/06/19 | 456 | 463 | 456 | 463 | 1,400 |
| 2024/06/18 | 460 | 460 | 456 | 456 | 2,600 |
| 2024/06/17 | 460 | 460 | 458 | 460 | 1,400 |
| 2024/06/14 | 462 | 463 | 453 | 458 | 6,200 |
| 2024/06/13 | 464 | 464 | 462 | 463 | 500 |
| 2024/06/12 | 465 | 465 | 462 | 464 | 2,600 |
| 2024/06/11 | 467 | 467 | 462 | 464 | 2,700 |
| 2024/06/10 | 467 | 468 | 463 | 466 | 2,000 |
| 2024/06/07 | 468 | 469 | 465 | 467 | 1,600 |
| 2024/06/06 | 463 | 470 | 463 | 470 | 2,900 |
| 2024/06/05 | 463 | 465 | 463 | 463 | 1,800 |
| 2024/06/04 | 465 | 467 | 462 | 463 | 2,500 |
| 2024/06/03 | 464 | 465 | 463 | 465 | 1,100 |
| 2024/05/31 | 463 | 467 | 462 | 465 | 600 |
| 2024/05/30 | 465 | 465 | 461 | 465 | 3,400 |
| 2024/05/29 | 467 | 467 | 465 | 465 | 3,200 |
| 2024/05/28 | 468 | 468 | 466 | 466 | 1,000 |
| 2024/05/27 | 468 | 468 | 465 | 468 | 1,600 |
| 2024/05/24 | 468 | 468 | 466 | 466 | 500 |
| 2024/05/23 | 467 | 468 | 465 | 468 | 600 |
| 2024/05/22 | 467 | 468 | 465 | 468 | 700 |
| 2024/05/21 | 468 | 468 | 465 | 467 | 1,400 |
| 2024/05/20 | 470 | 470 | 462 | 465 | 1,900 |
| 2024/05/17 | 466 | 469 | 465 | 465 | 1,800 |
| 2024/05/16 | 468 | 468 | 465 | 465 | 1,200 |
| 2024/05/15 | 470 | 475 | 463 | 467 | 2,600 |
| 2024/05/14 | 465 | 469 | 460 | 468 | 3,600 |
| 2024/05/13 | 458 | 465 | 456 | 465 | 3,600 |
| 2024/05/10 | 465 | 467 | 459 | 463 | 4,200 |
| 2024/05/09 | 460 | 465 | 460 | 463 | 5,600 |
| 2024/05/08 | 488 | 495 | 458 | 460 | 22,200 |
| 2024/05/07 | 468 | 497 | 465 | 488 | 10,800 |
| 2024/05/02 | 465 | 468 | 465 | 468 | 400 |
| 2024/05/01 | 467 | 470 | 466 | 469 | 600 |
| 2024/04/30 | 468 | 469 | 465 | 467 | 1,800 |
| 2024/04/26 | 468 | 468 | 462 | 465 | 7,200 |
| 2024/04/25 | 470 | 470 | 466 | 468 | 1,700 |
| 2024/04/24 | 466 | 469 | 466 | 469 | 400 |
| 2024/04/23 | 458 | 466 | 458 | 466 | 2,500 |
| 2024/04/22 | 458 | 460 | 455 | 459 | 2,000 |
| 2024/04/19 | 461 | 463 | 456 | 460 | 1,300 |
| 2024/04/18 | 460 | 462 | 457 | 460 | 1,100 |
| 2024/04/17 | 462 | 462 | 454 | 456 | 2,800 |
| 2024/04/16 | 453 | 464 | 449 | 464 | 7,200 |
| 2024/04/15 | 456 | 461 | 450 | 460 | 6,700 |
| 2024/04/12 | 460 | 463 | 448 | 456 | 19,900 |
| 2024/04/11 | 478 | 478 | 472 | 475 | 6,400 |
| 2024/04/10 | 477 | 480 | 474 | 478 | 7,200 |
| 2024/04/09 | 480 | 487 | 478 | 484 | 3,500 |
| 2024/04/08 | 481 | 488 | 480 | 484 | 2,900 |
| 2024/04/05 | 477 | 484 | 475 | 484 | 6,100 |
| 2024/04/04 | 480 | 484 | 476 | 481 | 14,200 |
| 2024/04/03 | 491 | 491 | 476 | 488 | 4,900 |
| 2024/04/02 | 490 | 494 | 486 | 489 | 4,400 |
| 2024/04/01 | 494 | 496 | 488 | 491 | 14,100 |
| 2024/03/29 | 495 | 496 | 490 | 494 | 2,300 |
| 2024/03/28 | 497 | 498 | 488 | 496 | 6,500 |
| 2024/03/27 | 498 | 498 | 490 | 497 | 3,600 |
| 2024/03/26 | 496 | 501 | 490 | 497 | 5,300 |
| 2024/03/25 | 495 | 504 | 494 | 494 | 9,700 |
| 2024/03/22 | 490 | 497 | 488 | 493 | 3,700 |
| 2024/03/21 | 497 | 500 | 491 | 495 | 7,600 |
| 2024/03/19 | 492 | 497 | 491 | 496 | 3,000 |
| 2024/03/18 | 504 | 504 | 486 | 488 | 9,500 |
| 2024/03/15 | 485 | 499 | 480 | 498 | 10,000 |
| 2024/03/14 | 478 | 490 | 470 | 485 | 6,400 |
| 2024/03/13 | 480 | 484 | 476 | 478 | 2,000 |
| 2024/03/12 | 471 | 480 | 471 | 480 | 5,300 |
| 2024/03/11 | 486 | 490 | 468 | 476 | 9,600 |
| 2024/03/08 | 491 | 495 | 480 | 486 | 6,300 |
| 2024/03/07 | 471 | 506 | 470 | 495 | 20,300 |
| 2024/03/06 | 478 | 484 | 460 | 471 | 7,100 |
| 2024/03/05 | 474 | 488 | 474 | 480 | 6,600 |
| 2024/03/04 | 490 | 490 | 474 | 478 | 8,100 |
| 2024/03/01 | 485 | 489 | 477 | 482 | 6,200 |
| 2024/02/29 | 485 | 491 | 485 | 490 | 5,000 |
| 2024/02/28 | 492 | 495 | 485 | 494 | 9,100 |
| 2024/02/27 | 504 | 514 | 487 | 502 | 23,300 |
| 2024/02/26 | 531 | 534 | 513 | 514 | 12,100 |
| 2024/02/22 | 534 | 534 | 525 | 529 | 6,100 |
| 2024/02/21 | 528 | 534 | 525 | 530 | 7,000 |
| 2024/02/20 | 543 | 543 | 530 | 530 | 10,400 |
| 2024/02/19 | 540 | 542 | 536 | 536 | 6,700 |
| 2024/02/16 | 539 | 543 | 535 | 539 | 5,500 |
| 2024/02/15 | 532 | 541 | 532 | 539 | 9,300 |
| 2024/02/14 | 529 | 538 | 529 | 532 | 7,500 |
| 2024/02/13 | 545 | 545 | 518 | 529 | 29,100 |
| 2024/02/09 | 545 | 555 | 519 | 540 | 85,500 |
| 2024/02/08 | 500 | 509 | 500 | 509 | 7,800 |
| 2024/02/07 | 495 | 503 | 492 | 502 | 8,400 |
| 2024/02/06 | 491 | 495 | 491 | 492 | 2,700 |
| 2024/02/05 | 484 | 493 | 483 | 491 | 5,100 |
| 2024/02/02 | 483 | 488 | 471 | 484 | 9,400 |
| 2024/02/01 | 481 | 488 | 481 | 487 | 1,400 |
| 2024/01/31 | 484 | 490 | 479 | 488 | 6,000 |
| 2024/01/30 | 487 | 490 | 484 | 488 | 17,700 |
| 2024/01/29 | 481 | 486 | 480 | 483 | 12,000 |
| 2024/01/26 | 475 | 478 | 471 | 478 | 7,000 |
| 2024/01/25 | 475 | 476 | 469 | 476 | 14,600 |
| 2024/01/24 | 457 | 469 | 450 | 469 | 11,300 |
| 2024/01/23 | 468 | 488 | 458 | 461 | 39,600 |
| 2024/01/22 | 463 | 467 | 462 | 467 | 5,100 |
| 2024/01/19 | 465 | 467 | 463 | 463 | 3,000 |
| 2024/01/18 | 466 | 468 | 463 | 465 | 2,800 |
| 2024/01/17 | 468 | 468 | 463 | 466 | 5,000 |
| 2024/01/16 | 466 | 468 | 464 | 467 | 3,800 |
| 2024/01/15 | 463 | 468 | 457 | 467 | 8,200 |
| 2024/01/12 | 470 | 472 | 456 | 463 | 22,300 |
| 2024/01/11 | 464 | 464 | 460 | 462 | 3,100 |
| 2024/01/10 | 463 | 465 | 460 | 461 | 3,200 |
| 2024/01/09 | 457 | 464 | 457 | 464 | 11,600 |
| 2024/01/05 | 467 | 467 | 452 | 457 | 33,200 |
| 2024/01/04 | 444 | 449 | 442 | 446 | 8,500 |