5444東証P貸借
業種 鉄鋼
大和工業 株価時系列データ
PTS
7,330.2
円
(13:19)
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 | 7,321 | 7,336 | -72 | -1.0 | 73,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 7,400 | 7,486 | 7,356 | 7,420 | +146 | +2.0 | 223,000 |
| 11/1 | 7,238 | 7,366 | 7,150 | 7,274 | -64 | -0.9 | 292,000 |
| 10/31 | 6,910 | 7,455 | 6,875 | 7,338 | +357 | +5.1 | 376,900 |
| 10/30 | 6,989 | 7,043 | 6,949 | 6,981 | +55 | +0.8 | 229,700 |
| 10/29 | 6,961 | 6,994 | 6,895 | 6,926 | +25 | +0.4 | 106,400 |
| 10/28 | 6,800 | 6,959 | 6,760 | 6,901 | +28 | +0.4 | 137,500 |
| 10/25 | 6,931 | 6,931 | 6,825 | 6,873 | -58 | -0.8 | 107,900 |
| 10/24 | 6,940 | 6,954 | 6,861 | 6,931 | -50 | -0.7 | 116,700 |
| 10/23 | 7,010 | 7,074 | 6,960 | 6,981 | -70 | -1.0 | 135,000 |
| 10/22 | 7,135 | 7,142 | 7,032 | 7,051 | -91 | -1.3 | 132,100 |
| 10/21 | 7,168 | 7,235 | 7,134 | 7,142 | -28 | -0.4 | 83,700 |
| 10/18 | 7,199 | 7,221 | 7,162 | 7,170 | +12 | +0.2 | 63,900 |
| 10/17 | 7,230 | 7,240 | 7,158 | 7,158 | -24 | -0.3 | 70,700 |
| 10/16 | 7,180 | 7,299 | 7,156 | 7,182 | -66 | -0.9 | 96,700 |
| 10/15 | 7,303 | 7,313 | 7,155 | 7,248 | -17 | -0.2 | 137,100 |
| 10/11 | 7,285 | 7,314 | 7,226 | 7,265 | -3 | +0.0 | 100,400 |
| 10/10 | 7,300 | 7,303 | 7,222 | 7,268 | -28 | -0.4 | 76,900 |
| 10/9 | 7,296 | 7,334 | 7,228 | 7,296 | +53 | +0.7 | 126,500 |
| 10/8 | 7,328 | 7,337 | 7,222 | 7,243 | -101 | -1.4 | 104,500 |
| 10/7 | 7,434 | 7,439 | 7,338 | 7,344 | +4 | +0.1 | 119,800 |
| 10/4 | 7,291 | 7,359 | 7,273 | 7,340 | +104 | +1.4 | 138,900 |
| 10/3 | 7,347 | 7,347 | 7,233 | 7,236 | +39 | +0.5 | 121,600 |
| 10/2 | 7,215 | 7,295 | 7,179 | 7,197 | +2 | +0.0 | 142,300 |
| 10/1 | 7,137 | 7,198 | 7,115 | 7,195 | +38 | +0.5 | 136,500 |
| 9/30 | 7,070 | 7,200 | 7,060 | 7,157 | -80 | -1.1 | 171,500 |
| 9/27 | 7,200 | 7,269 | 7,156 | 7,237 | -128 | -1.7 | 171,300 |
| 9/26 | 7,300 | 7,365 | 7,244 | 7,365 | +91 | +1.3 | 265,900 |
| 9/25 | 7,249 | 7,290 | 7,207 | 7,274 | +32 | +0.4 | 187,100 |
| 9/24 | 7,276 | 7,286 | 7,222 | 7,242 | +26 | +0.4 | 177,400 |
| 9/20 | 7,200 | 7,299 | 7,177 | 7,216 | +103 | +1.5 | 234,200 |
▶︎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
