5444東証P貸借
業種 鉄鋼
大和工業 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 |
|---|---|
| 8,967 (24/03/27) | 5,390 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,967 (24/03/27) | 7,429 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 8,500 | 8,823 | 8,187 | 8,622 | +139 | +1.6 | 2,124,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,575 | 3,950 | 3,390 | 3,815 | +215 | +6.0 | 4,016,100 |
| 21/09 | 4,190 | 4,305 | 3,550 | 3,600 | -560 | -13.5 | 3,278,700 |
| 21/08 | 3,725 | 4,200 | 3,725 | 4,160 | +450 | +12.1 | 2,935,300 |
| 21/07 | 3,680 | 3,810 | 3,380 | 3,710 | +35 | +1.0 | 2,191,800 |
| 21/06 | 3,790 | 3,895 | 3,445 | 3,675 | +95 | +2.7 | 2,749,800 |
| 21/05 | 3,345 | 3,830 | 3,340 | 3,580 | +290 | +8.8 | 2,962,000 |
| 21/04 | 3,305 | 3,425 | 3,115 | 3,290 | +5 | +0.2 | 2,070,100 |
| 21/03 | 2,654 | 3,300 | 2,607 | 3,285 | +631 | +23.8 | 3,134,600 |
| 21/02 | 2,631 | 2,818 | 2,625 | 2,654 | +8 | +0.3 | 1,897,200 |
| 21/01 | 2,784 | 2,947 | 2,611 | 2,646 | -109 | -4.0 | 1,857,600 |
| 20/12 | 2,678 | 2,824 | 2,651 | 2,755 | +109 | +4.1 | 2,505,400 |
| 20/11 | 2,505 | 2,732 | 2,481 | 2,646 | +147 | +5.9 | 3,063,000 |
| 20/10 | 2,571 | 2,639 | 2,499 | 2,499 | -66 | -2.6 | 2,654,300 |
| 20/09 | 2,516 | 2,768 | 2,477 | 2,565 | +18 | +0.7 | 3,357,300 |
| 20/08 | 2,159 | 2,647 | 2,150 | 2,547 | +403 | +18.8 | 3,828,900 |
| 20/07 | 2,205 | 2,292 | 2,049 | 2,144 | -51 | -2.3 | 3,654,000 |
| 20/06 | 2,230 | 2,370 | 2,088 | 2,195 | -30 | -1.4 | 4,704,400 |
| 20/05 | 2,121 | 2,315 | 1,989 | 2,225 | +79 | +3.7 | 4,171,600 |
| 20/04 | 1,850 | 2,166 | 1,764 | 2,146 | +292 | +15.8 | 6,229,800 |
| 20/03 | 2,234 | 2,354 | 1,657 | 1,854 | -406 | -18.0 | 8,000,800 |
| 20/02 | 2,629 | 2,681 | 2,244 | 2,260 | -419 | -15.6 | 4,339,900 |
| 20/01 | 2,652 | 2,727 | 2,601 | 2,679 | -63 | -2.3 | 3,364,000 |
| 19/12 | 2,725 | 2,862 | 2,684 | 2,742 | +47 | +1.7 | 2,589,800 |
| 19/11 | 2,811 | 2,855 | 2,620 | 2,695 | -132 | -4.7 | 3,039,200 |
| 19/10 | 2,668 | 2,909 | 2,592 | 2,827 | +147 | +5.5 | 3,204,700 |
| 19/09 | 2,612 | 2,862 | 2,589 | 2,680 | +81 | +3.1 | 3,605,000 |
| 19/08 | 2,808 | 2,960 | 2,531 | 2,599 | -243 | -8.6 | 5,181,800 |
| 19/07 | 3,210 | 3,255 | 2,788 | 2,842 | -298 | -9.5 | 2,762,900 |
| 19/06 | 2,937 | 3,200 | 2,913 | 3,140 | +153 | +5.1 | 2,575,700 |
| 19/05 | 3,060 | 3,215 | 2,901 | 2,987 | -88 | -2.9 | 4,853,300 |
▶︎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