！決算発表予定日 2024/05/31
3816東証S信用
業種 情報・通信業
大和コンピューター 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,590 (24/03/01) | 922 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,590 (24/03/01) | 1,057 (24/04/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,326 | 1,341 | 1,303 | 1,330 | +4 | +0.3 | 24,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 1,287 | 1,326 | 1,270 | 1,326 | +44 | +3.4 | 17,100 |
| 5/27 | 1,256 | 1,284 | 1,240 | 1,282 | +28 | +2.2 | 13,500 |
| 5/24 | 1,279 | 1,279 | 1,235 | 1,254 | -31 | -2.4 | 7,500 |
| 5/23 | 1,310 | 1,310 | 1,253 | 1,285 | -14 | -1.1 | 10,400 |
| 5/22 | 1,246 | 1,299 | 1,243 | 1,299 | +53 | +4.3 | 14,600 |
| 5/21 | 1,230 | 1,246 | 1,230 | 1,246 | +21 | +1.7 | 9,400 |
| 5/20 | 1,227 | 1,227 | 1,217 | 1,225 | +13 | +1.1 | 4,300 |
| 5/17 | 1,208 | 1,219 | 1,199 | 1,212 | +11 | +0.9 | 5,000 |
| 5/16 | 1,202 | 1,216 | 1,198 | 1,201 | -1 | -0.1 | 2,500 |
| 5/15 | 1,208 | 1,215 | 1,202 | 1,202 | +3 | +0.3 | 2,600 |
| 5/14 | 1,184 | 1,210 | 1,184 | 1,199 | +15 | +1.3 | 1,700 |
| 5/13 | 1,164 | 1,210 | 1,164 | 1,184 | +10 | +0.9 | 4,000 |
| 5/10 | 1,192 | 1,192 | 1,171 | 1,174 | -18 | -1.5 | 3,100 |
| 5/9 | 1,207 | 1,211 | 1,191 | 1,192 | -2 | -0.2 | 3,900 |
| 5/8 | 1,205 | 1,217 | 1,192 | 1,194 | -4 | -0.3 | 2,100 |
| 5/7 | 1,157 | 1,218 | 1,157 | 1,198 | +43 | +3.7 | 7,100 |
| 5/2 | 1,137 | 1,160 | 1,135 | 1,155 | +25 | +2.2 | 3,800 |
| 5/1 | 1,129 | 1,130 | 1,129 | 1,130 | 0 | 0.0 | 300 |
| 4/30 | 1,115 | 1,130 | 1,107 | 1,130 | +34 | +3.1 | 2,700 |
| 4/26 | 1,095 | 1,100 | 1,095 | 1,096 | -21 | -1.9 | 1,100 |
| 4/25 | 1,094 | 1,117 | 1,094 | 1,117 | +11 | +1.0 | 900 |
| 4/24 | 1,107 | 1,114 | 1,092 | 1,106 | 0 | 0.0 | 2,900 |
| 4/23 | 1,116 | 1,116 | 1,057 | 1,106 | -8 | -0.7 | 3,300 |
| 4/22 | 1,122 | 1,129 | 1,112 | 1,114 | +13 | +1.2 | 2,000 |
| 4/19 | 1,123 | 1,123 | 1,078 | 1,101 | -26 | -2.3 | 5,100 |
| 4/18 | 1,117 | 1,127 | 1,101 | 1,127 | +10 | +0.9 | 3,300 |
| 4/17 | 1,125 | 1,127 | 1,115 | 1,117 | -8 | -0.7 | 1,900 |
| 4/16 | 1,164 | 1,164 | 1,111 | 1,125 | -44 | -3.8 | 7,600 |
| 4/15 | 1,168 | 1,170 | 1,165 | 1,169 | +1 | +0.1 | 1,200 |
| 4/12 | 1,166 | 1,181 | 1,166 | 1,168 | +3 | +0.3 | 2,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて