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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,157 | 1,218 | 1,157 | 1,177 | +22 | +1.9 | 5,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,115 | 1,160 | 1,107 | 1,155 | +59 | +5.4 | 6,800 |
| 4/26 | 1,122 | 1,129 | 1,057 | 1,096 | -5 | -0.5 | 10,200 |
| 4/19 | 1,168 | 1,170 | 1,078 | 1,101 | -67 | -5.7 | 19,100 |
| 4/12 | 1,169 | 1,205 | 1,156 | 1,168 | -5 | -0.4 | 17,300 |
| 4/5 | 1,286 | 1,286 | 1,168 | 1,173 | -99 | -7.8 | 31,500 |
| 3/29 | 1,155 | 1,276 | 1,155 | 1,272 | +115 | +9.9 | 43,600 |
| 3/22 | 1,180 | 1,218 | 1,155 | 1,157 | -36 | -3.0 | 53,100 |
| 3/15 | 1,226 | 1,226 | 1,158 | 1,193 | -33 | -2.7 | 40,700 |
| 3/8 | 1,409 | 1,409 | 1,192 | 1,226 | -353 | -22.4 | 302,100 |
| 3/1 | 1,351 | 1,590 | 1,311 | 1,579 | +228 | +16.9 | 337,100 |
| 2/22 | 1,272 | 1,355 | 1,265 | 1,351 | +87 | +6.9 | 45,900 |
| 2/16 | 1,230 | 1,292 | 1,206 | 1,264 | +34 | +2.8 | 24,400 |
| 2/9 | 1,215 | 1,248 | 1,204 | 1,230 | -1 | -0.1 | 10,800 |
| 2/2 | 1,200 | 1,242 | 1,165 | 1,231 | +61 | +5.2 | 38,400 |
| 1/26 | 1,114 | 1,250 | 1,102 | 1,170 | +56 | +5.0 | 48,700 |
| 1/19 | 1,131 | 1,135 | 1,101 | 1,114 | -16 | -1.4 | 15,600 |
| 1/12 | 1,115 | 1,162 | 1,100 | 1,130 | +16 | +1.4 | 18,600 |
| 1/5 | 1,116 | 1,127 | 1,113 | 1,114 | -2 | -0.2 | 4,700 |
| 12/29 | 1,133 | 1,144 | 1,103 | 1,116 | -17 | -1.5 | 12,300 |
| 12/22 | 1,114 | 1,145 | 1,080 | 1,133 | +18 | +1.6 | 32,700 |
| 12/15 | 1,147 | 1,150 | 1,065 | 1,115 | -27 | -2.4 | 52,000 |
| 12/8 | 1,350 | 1,350 | 1,140 | 1,142 | +92 | +8.8 | 276,100 |
| 12/1 | 995 | 1,050 | 980 | 1,050 | +60 | +6.1 | 37,100 |
| 11/24 | 992 | 1,000 | 983 | 990 | -2 | -0.2 | 3,900 |
| 11/17 | 999 | 1,009 | 983 | 992 | 0 | 0.0 | 6,500 |
| 11/10 | 968 | 997 | 968 | 992 | +28 | +2.9 | 10,100 |
| 11/2 | 945 | 964 | 945 | 964 | +4 | +0.4 | 1,500 |
| 10/27 | 949 | 970 | 933 | 960 | +9 | +1.0 | 5,400 |
| 10/20 | 955 | 961 | 946 | 951 | -4 | -0.4 | 1,700 |
| 10/13 | 951 | 963 | 948 | 955 | -2 | -0.2 | 5,600 |
▶︎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