5444東証P貸借
業種 鉄鋼
大和工業 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 |
|---|---|
| 8,967 (24/03/27) | 5,693 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,967 (24/03/27) | 7,429 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 8,205 | 8,306 | 8,205 | 8,258 | +58 | +0.7 | 93,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 8,129 | 8,207 | 8,060 | 8,200 | +71 | +0.9 | 445,200 |
| 5/30 | 8,148 | 8,200 | 7,950 | 8,129 | -115 | -1.4 | 428,800 |
| 5/29 | 8,341 | 8,359 | 8,167 | 8,244 | -13 | -0.2 | 232,500 |
| 5/28 | 8,145 | 8,335 | 8,110 | 8,257 | +136 | +1.7 | 219,500 |
| 5/27 | 8,156 | 8,157 | 8,040 | 8,121 | -39 | -0.5 | 139,300 |
| 5/24 | 8,007 | 8,214 | 8,007 | 8,160 | +3 | +0.0 | 193,300 |
| 5/23 | 7,950 | 8,179 | 7,852 | 8,157 | -93 | -1.1 | 437,300 |
| 5/22 | 8,595 | 8,595 | 8,214 | 8,250 | -372 | -4.3 | 307,600 |
| 5/21 | 8,740 | 8,767 | 8,620 | 8,622 | -120 | -1.4 | 107,200 |
| 5/20 | 8,785 | 8,823 | 8,707 | 8,742 | -14 | -0.2 | 164,300 |
| 5/17 | 8,675 | 8,759 | 8,620 | 8,756 | +130 | +1.5 | 88,900 |
| 5/16 | 8,750 | 8,750 | 8,533 | 8,626 | -24 | -0.3 | 111,200 |
| 5/15 | 8,698 | 8,700 | 8,544 | 8,650 | +32 | +0.4 | 106,500 |
| 5/14 | 8,570 | 8,679 | 8,554 | 8,618 | +28 | +0.3 | 112,400 |
| 5/13 | 8,560 | 8,590 | 8,513 | 8,590 | -16 | -0.2 | 119,400 |
| 5/10 | 8,510 | 8,639 | 8,461 | 8,606 | +173 | +2.1 | 136,300 |
| 5/9 | 8,385 | 8,482 | 8,303 | 8,433 | +77 | +0.9 | 200,700 |
| 5/8 | 8,400 | 8,427 | 8,268 | 8,356 | -25 | -0.3 | 172,600 |
| 5/7 | 8,494 | 8,496 | 8,325 | 8,381 | -34 | -0.4 | 197,900 |
| 5/2 | 8,297 | 8,415 | 8,234 | 8,415 | +182 | +2.2 | 160,100 |
| 5/1 | 8,500 | 8,559 | 8,187 | 8,233 | -250 | -3.0 | 339,300 |
| 4/30 | 8,111 | 8,560 | 7,900 | 8,483 | +434 | +5.4 | 486,300 |
| 4/26 | 7,879 | 8,089 | 7,814 | 8,049 | +170 | +2.2 | 163,200 |
| 4/25 | 8,000 | 8,020 | 7,809 | 7,879 | -177 | -2.2 | 180,900 |
| 4/24 | 8,136 | 8,148 | 8,020 | 8,056 | -64 | -0.8 | 148,500 |
| 4/23 | 8,181 | 8,240 | 8,120 | 8,120 | -37 | -0.5 | 138,000 |
| 4/22 | 8,150 | 8,216 | 8,085 | 8,157 | +106 | +1.3 | 103,800 |
| 4/19 | 8,128 | 8,163 | 7,896 | 8,051 | -78 | -1.0 | 147,900 |
| 4/18 | 7,980 | 8,171 | 7,939 | 8,129 | +89 | +1.1 | 169,400 |
| 4/17 | 8,182 | 8,182 | 7,981 | 8,040 | -86 | -1.1 | 178,000 |
▶︎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