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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 7,717 | 7,824 | 7,321 | 7,341 | -379 | -4.9 | 1,628,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 7,238 | 8,312 | 7,150 | 7,720 | +382 | +5.2 | 4,371,400 |
| 24/10 | 7,137 | 7,455 | 6,760 | 7,338 | +181 | +2.5 | 2,861,700 |
| 24/09 | 7,310 | 7,391 | 6,840 | 7,157 | -98 | -1.4 | 3,183,800 |
| 24/08 | 7,791 | 7,916 | 6,139 | 7,255 | -728 | -9.1 | 5,302,800 |
| 24/07 | 7,880 | 8,625 | 7,677 | 7,983 | +157 | +2.0 | 5,383,500 |
| 24/06 | 8,205 | 8,336 | 7,500 | 7,826 | -374 | -4.6 | 4,738,200 |
| 24/05 | 8,500 | 8,823 | 7,852 | 8,200 | -283 | -3.3 | 4,420,300 |
| 24/04 | 8,614 | 8,630 | 7,809 | 8,483 | -106 | -1.2 | 3,274,900 |
| 24/03 | 8,388 | 8,967 | 8,053 | 8,589 | +239 | +2.9 | 3,320,000 |
| 24/02 | 8,500 | 8,573 | 8,257 | 8,350 | +129 | +1.6 | 3,313,700 |
| 24/01 | 7,454 | 8,372 | 7,429 | 8,221 | +780 | +10.5 | 3,286,300 |
| 23/12 | 7,545 | 7,611 | 7,075 | 7,441 | -21 | -0.3 | 2,777,300 |
| 23/11 | 7,328 | 7,670 | 7,172 | 7,462 | +284 | +4.0 | 3,965,100 |
| 23/10 | 7,214 | 7,318 | 6,676 | 7,178 | +32 | +0.5 | 4,637,500 |
| 23/09 | 7,016 | 7,909 | 7,010 | 7,146 | +118 | +1.7 | 4,370,400 |
| 23/08 | 6,920 | 7,226 | 6,678 | 7,028 | +239 | +3.5 | 3,648,300 |
| 23/07 | 6,162 | 6,847 | 6,003 | 6,789 | +659 | +10.8 | 3,123,500 |
| 23/06 | 5,400 | 6,140 | 5,390 | 6,130 | +670 | +12.3 | 3,861,800 |
| 23/05 | 5,390 | 5,640 | 5,380 | 5,460 | +140 | +2.6 | 4,269,400 |
| 23/04 | 5,360 | 5,480 | 5,150 | 5,320 | -20 | -0.4 | 3,633,400 |
| 23/03 | 5,450 | 5,810 | 5,120 | 5,340 | -110 | -2.0 | 5,459,300 |
| 23/02 | 4,875 | 5,600 | 4,845 | 5,450 | +550 | +11.2 | 3,621,900 |
| 23/01 | 4,485 | 5,200 | 4,355 | 4,900 | +395 | +8.8 | 4,579,900 |
| 22/12 | 4,750 | 4,765 | 4,450 | 4,505 | -205 | -4.4 | 2,432,100 |
| 22/11 | 4,370 | 4,950 | 4,360 | 4,710 | +390 | +9.0 | 3,112,600 |
| 22/10 | 4,385 | 4,665 | 4,220 | 4,320 | -60 | -1.4 | 3,309,900 |
| 22/09 | 4,885 | 4,905 | 4,365 | 4,380 | -560 | -11.3 | 3,416,200 |
| 22/08 | 4,565 | 5,050 | 4,510 | 4,940 | +410 | +9.1 | 2,883,700 |
| 22/07 | 4,560 | 4,630 | 4,245 | 4,530 | +40 | +0.9 | 2,634,800 |
| 22/06 | 4,350 | 4,695 | 4,280 | 4,490 | +200 | +4.7 | 4,497,800 |
▶︎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
