！決算発表予定日 2025/03/07
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15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) | 932 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,590 (24/03/01) | 932 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,105 | 1,128 | 1,105 | 1,118 | +16 | +1.5 | 10,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,120 | 1,126 | 1,099 | 1,102 | -18 | -1.6 | 10,100 |
| 1/31 | 1,118 | 1,138 | 1,092 | 1,120 | +5 | +0.5 | 6,200 |
| 1/24 | 1,100 | 1,121 | 1,091 | 1,115 | +31 | +2.9 | 5,800 |
| 1/17 | 1,104 | 1,114 | 1,082 | 1,084 | -16 | -1.5 | 2,400 |
| 1/10 | 1,117 | 1,117 | 1,100 | 1,100 | -8 | -0.7 | 5,900 |
| 12/30 | 1,100 | 1,118 | 1,100 | 1,108 | +8 | +0.7 | 900 |
| 12/27 | 1,100 | 1,123 | 1,091 | 1,100 | +1 | +0.1 | 9,600 |
| 12/20 | 1,113 | 1,120 | 1,093 | 1,099 | -20 | -1.8 | 15,300 |
| 12/13 | 1,134 | 1,140 | 1,102 | 1,119 | -75 | -6.3 | 34,500 |
| 12/6 | 1,170 | 1,213 | 1,159 | 1,194 | +25 | +2.1 | 21,300 |
| 11/29 | 1,139 | 1,175 | 1,105 | 1,169 | +30 | +2.6 | 14,300 |
| 11/22 | 1,154 | 1,154 | 1,109 | 1,139 | -17 | -1.5 | 6,200 |
| 11/15 | 1,181 | 1,181 | 1,155 | 1,156 | -25 | -2.1 | 7,800 |
| 11/8 | 1,150 | 1,189 | 1,092 | 1,181 | +31 | +2.7 | 10,900 |
| 11/1 | 1,089 | 1,150 | 1,077 | 1,150 | +61 | +5.6 | 14,700 |
| 10/25 | 1,080 | 1,095 | 1,070 | 1,089 | +6 | +0.6 | 4,900 |
| 10/18 | 1,084 | 1,100 | 1,080 | 1,083 | +5 | +0.5 | 5,600 |
| 10/11 | 1,069 | 1,081 | 1,057 | 1,078 | +11 | +1.0 | 7,100 |
| 10/4 | 1,038 | 1,140 | 1,038 | 1,067 | +1 | +0.1 | 38,000 |
| 9/27 | 1,056 | 1,119 | 1,050 | 1,066 | +10 | +1.0 | 11,600 |
| 9/20 | 1,053 | 1,069 | 1,045 | 1,056 | +3 | +0.3 | 2,800 |
| 9/13 | 1,080 | 1,092 | 1,043 | 1,053 | -132 | -11.1 | 34,600 |
| 9/6 | 1,069 | 1,192 | 1,060 | 1,185 | +141 | +13.5 | 35,900 |
| 8/30 | 1,041 | 1,059 | 1,035 | 1,044 | +9 | +0.9 | 10,400 |
| 8/23 | 1,047 | 1,053 | 1,026 | 1,035 | -14 | -1.3 | 6,100 |
| 8/16 | 1,039 | 1,049 | 996 | 1,049 | +40 | +4.0 | 8,700 |
| 8/9 | 999 | 1,049 | 932 | 1,009 | -20 | -1.9 | 17,600 |
| 8/2 | 1,155 | 1,155 | 1,029 | 1,029 | -121 | -10.5 | 11,800 |
| 7/26 | 1,171 | 1,173 | 1,150 | 1,150 | -20 | -1.7 | 12,900 |
| 7/19 | 1,194 | 1,194 | 1,170 | 1,170 | -17 | -1.4 | 6,300 |
▶︎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
