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) | 909 (23/05/23) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,157 | 1,218 | 1,157 | 1,198 | +43 | +3.7 | 7,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 1,192 | 1,192 | 1,166 | 1,175 | -36 | -3.0 | 17,300 |
| 3/18 | 1,180 | 1,218 | 1,180 | 1,211 | +18 | +1.5 | 10,000 |
| 3/15 | 1,192 | 1,203 | 1,173 | 1,193 | -10 | -0.8 | 2,700 |
| 3/14 | 1,205 | 1,212 | 1,195 | 1,203 | -1 | -0.1 | 3,700 |
| 3/13 | 1,201 | 1,214 | 1,187 | 1,204 | 0 | 0.0 | 3,700 |
| 3/12 | 1,165 | 1,211 | 1,165 | 1,204 | +42 | +3.6 | 11,400 |
| 3/11 | 1,226 | 1,226 | 1,158 | 1,162 | -64 | -5.2 | 19,200 |
| 3/8 | 1,226 | 1,296 | 1,192 | 1,226 | -14 | -1.1 | 42,400 |
| 3/7 | 1,260 | 1,270 | 1,225 | 1,240 | -40 | -3.1 | 24,600 |
| 3/6 | 1,280 | 1,282 | 1,245 | 1,280 | -11 | -0.9 | 26,400 |
| 3/5 | 1,345 | 1,382 | 1,236 | 1,291 | -60 | -4.4 | 64,800 |
| 3/4 | 1,409 | 1,409 | 1,330 | 1,351 | -228 | -14.4 | 143,900 |
| 3/1 | 1,499 | 1,590 | 1,498 | 1,579 | +104 | +7.1 | 130,100 |
| 2/29 | 1,471 | 1,478 | 1,448 | 1,475 | +22 | +1.5 | 21,100 |
| 2/28 | 1,410 | 1,489 | 1,380 | 1,453 | +74 | +5.4 | 49,800 |
| 2/27 | 1,440 | 1,448 | 1,350 | 1,379 | -60 | -4.2 | 37,300 |
| 2/26 | 1,351 | 1,443 | 1,311 | 1,439 | +88 | +6.5 | 98,800 |
| 2/22 | 1,338 | 1,355 | 1,332 | 1,351 | +15 | +1.1 | 16,500 |
| 2/21 | 1,324 | 1,336 | 1,320 | 1,336 | +11 | +0.8 | 4,800 |
| 2/20 | 1,349 | 1,349 | 1,304 | 1,325 | +5 | +0.4 | 7,900 |
| 2/19 | 1,272 | 1,320 | 1,265 | 1,320 | +56 | +4.4 | 16,700 |
| 2/16 | 1,271 | 1,279 | 1,256 | 1,264 | -1 | -0.1 | 3,500 |
| 2/15 | 1,285 | 1,290 | 1,264 | 1,265 | -20 | -1.6 | 4,400 |
| 2/14 | 1,209 | 1,292 | 1,209 | 1,285 | +60 | +4.9 | 11,000 |
| 2/13 | 1,230 | 1,239 | 1,206 | 1,225 | -5 | -0.4 | 5,500 |
| 2/9 | 1,237 | 1,239 | 1,222 | 1,230 | -6 | -0.5 | 2,300 |
| 2/8 | 1,248 | 1,248 | 1,236 | 1,236 | -4 | -0.3 | 900 |
| 2/7 | 1,229 | 1,245 | 1,224 | 1,240 | +16 | +1.3 | 4,900 |
| 2/6 | 1,230 | 1,230 | 1,204 | 1,224 | +3 | +0.3 | 2,000 |
| 2/5 | 1,215 | 1,232 | 1,215 | 1,221 | -10 | -0.8 | 700 |
▶︎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