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
取引時間外
(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) | 5,390 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 8,400 | 8,427 | 8,268 | 8,356 | -25 | -0.3 | 172,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 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 |
| 4/16 | 8,307 | 8,346 | 8,126 | 8,126 | -212 | -2.5 | 164,900 |
| 4/15 | 8,338 | 8,360 | 8,252 | 8,338 | -56 | -0.7 | 104,700 |
| 4/12 | 8,362 | 8,463 | 8,345 | 8,394 | +57 | +0.7 | 123,300 |
| 4/11 | 8,310 | 8,404 | 8,283 | 8,337 | -44 | -0.5 | 111,200 |
| 4/10 | 8,350 | 8,426 | 8,331 | 8,381 | +15 | +0.2 | 113,800 |
| 4/9 | 8,325 | 8,398 | 8,325 | 8,366 | +43 | +0.5 | 83,500 |
| 4/8 | 8,299 | 8,354 | 8,219 | 8,323 | +24 | +0.3 | 109,000 |
| 4/5 | 8,160 | 8,313 | 8,142 | 8,299 | +113 | +1.4 | 116,800 |
| 4/4 | 8,224 | 8,280 | 8,174 | 8,186 | -7 | -0.1 | 135,100 |
| 4/3 | 8,244 | 8,280 | 8,167 | 8,193 | -58 | -0.7 | 160,600 |
| 4/2 | 8,280 | 8,314 | 8,176 | 8,251 | -35 | -0.4 | 179,300 |
| 4/1 | 8,614 | 8,630 | 8,259 | 8,286 | -303 | -3.5 | 156,700 |
| 3/29 | 8,584 | 8,665 | 8,515 | 8,589 | +7 | +0.1 | 104,400 |
| 3/28 | 8,594 | 8,754 | 8,532 | 8,582 | -312 | -3.5 | 147,700 |
| 3/27 | 8,947 | 8,967 | 8,835 | 8,894 | +29 | +0.3 | 206,200 |
| 3/26 | 8,900 | 8,913 | 8,837 | 8,865 | +18 | +0.2 | 94,600 |
| 3/25 | 8,860 | 8,898 | 8,803 | 8,847 | -5 | -0.1 | 118,800 |
| 3/22 | 8,885 | 8,888 | 8,734 | 8,852 | +37 | +0.4 | 175,800 |
▶︎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