5444東証P貸借
業種 鉄鋼
大和工業 株価時系列データ
PTS
7,433.8
円
(10:03)
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 |
|---|---|
| 8,967 (24/03/27) | 6,139 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,967 (24/03/27) | 6,139 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 7,414 | 7,470 | 7,394 | 7,409 | +1 | +0.0 | 41,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 7,476 | 7,537 | 7,408 | 7,408 | -92 | -1.2 | 130,200 |
| 12/16 | 7,500 | 7,576 | 7,498 | 7,500 | 0 | 0.0 | 125,000 |
| 12/13 | 7,450 | 7,552 | 7,408 | 7,500 | -48 | -0.6 | 211,800 |
| 12/12 | 7,569 | 7,615 | 7,522 | 7,548 | +16 | +0.2 | 138,100 |
| 12/11 | 7,539 | 7,585 | 7,501 | 7,532 | -26 | -0.3 | 92,600 |
| 12/10 | 7,594 | 7,649 | 7,509 | 7,558 | +56 | +0.8 | 138,300 |
| 12/9 | 7,547 | 7,588 | 7,450 | 7,502 | -32 | -0.4 | 166,000 |
| 12/6 | 7,600 | 7,612 | 7,512 | 7,534 | -74 | -1.0 | 96,300 |
| 12/5 | 7,654 | 7,665 | 7,608 | 7,608 | -44 | -0.6 | 94,200 |
| 12/4 | 7,743 | 7,768 | 7,652 | 7,652 | -83 | -1.1 | 141,200 |
| 12/3 | 7,739 | 7,824 | 7,724 | 7,735 | +5 | +0.1 | 118,200 |
| 12/2 | 7,717 | 7,770 | 7,679 | 7,730 | +10 | +0.1 | 104,000 |
| 11/29 | 7,699 | 7,799 | 7,664 | 7,720 | +12 | +0.2 | 114,500 |
| 11/28 | 7,591 | 7,708 | 7,589 | 7,708 | +143 | +1.9 | 139,900 |
| 11/27 | 7,858 | 7,860 | 7,539 | 7,565 | -300 | -3.8 | 287,400 |
| 11/26 | 8,025 | 8,073 | 7,651 | 7,865 | -161 | -2.0 | 352,300 |
| 11/25 | 8,150 | 8,210 | 8,026 | 8,026 | -51 | -0.6 | 162,000 |
| 11/22 | 7,959 | 8,129 | 7,855 | 8,077 | +118 | +1.5 | 203,200 |
| 11/21 | 8,100 | 8,115 | 7,950 | 7,959 | -164 | -2.0 | 226,000 |
| 11/20 | 8,027 | 8,148 | 7,990 | 8,123 | +41 | +0.5 | 248,700 |
| 11/19 | 8,135 | 8,187 | 8,022 | 8,082 | -47 | -0.6 | 126,700 |
| 11/18 | 8,035 | 8,190 | 8,035 | 8,129 | +114 | +1.4 | 116,600 |
| 11/15 | 8,075 | 8,122 | 7,981 | 8,015 | -27 | -0.3 | 139,400 |
| 11/14 | 8,087 | 8,110 | 8,000 | 8,042 | +1 | +0.0 | 99,600 |
| 11/13 | 8,133 | 8,276 | 8,033 | 8,041 | -92 | -1.1 | 132,600 |
| 11/12 | 8,023 | 8,241 | 8,008 | 8,133 | +168 | +2.1 | 164,600 |
| 11/11 | 8,055 | 8,130 | 7,949 | 7,965 | -161 | -2.0 | 206,300 |
| 11/8 | 8,249 | 8,312 | 8,102 | 8,126 | -74 | -0.9 | 281,700 |
| 11/7 | 7,950 | 8,248 | 7,920 | 8,200 | +400 | +5.1 | 551,200 |
| 11/6 | 7,442 | 7,820 | 7,442 | 7,800 | +380 | +5.1 | 303,700 |
▶︎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
