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) | 5,693 (23/06/06) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 8,205 | 8,306 | 8,205 | 8,258 | +58 | +0.7 | 93,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,060 | 3,215 | 2,901 | 2,987 | -88 | -2.9 | 4,853,300 |
| 19/04 | 3,050 | 3,190 | 2,893 | 3,075 | +55 | +1.8 | 4,115,500 |
| 19/03 | 3,060 | 3,200 | 2,960 | 3,020 | -60 | -2.0 | 3,166,600 |
| 19/02 | 2,890 | 3,100 | 2,821 | 3,080 | +249 | +8.8 | 2,816,800 |
| 19/01 | 2,445 | 2,860 | 2,383 | 2,831 | +258 | +10.0 | 3,623,700 |
| 18/12 | 3,010 | 3,040 | 2,353 | 2,573 | -395 | -13.3 | 2,895,000 |
| 18/11 | 2,963 | 3,270 | 2,707 | 2,968 | -2 | -0.1 | 4,038,300 |
| 18/10 | 3,455 | 3,580 | 2,787 | 2,970 | -555 | -15.7 | 3,970,300 |
| 18/09 | 3,190 | 3,610 | 3,040 | 3,525 | +335 | +10.5 | 2,763,800 |
| 18/08 | 3,620 | 3,800 | 3,090 | 3,190 | -290 | -8.3 | 3,095,800 |
| 18/07 | 3,345 | 3,655 | 3,215 | 3,480 | +135 | +4.0 | 2,566,000 |
| 18/06 | 3,365 | 3,610 | 3,250 | 3,345 | -45 | -1.3 | 2,645,300 |
| 18/05 | 3,185 | 3,850 | 3,145 | 3,390 | +140 | +4.3 | 4,853,800 |
| 18/04 | 2,988 | 3,310 | 2,900 | 3,250 | +298 | +10.1 | 2,122,000 |
| 18/03 | 3,150 | 3,360 | 2,774 | 2,952 | -188 | -6.0 | 3,953,100 |
| 18/02 | 3,155 | 3,365 | 2,934 | 3,140 | +15 | +0.5 | 3,229,800 |
| 18/01 | 3,300 | 3,620 | 3,120 | 3,125 | -150 | -4.6 | 2,895,800 |
| 17/12 | 3,040 | 3,340 | 3,030 | 3,275 | +235 | +7.7 | 3,501,000 |
| 17/11 | 3,010 | 3,275 | 2,905 | 3,040 | +20 | +0.7 | 4,203,500 |
| 17/10 | 3,085 | 3,095 | 2,915 | 3,020 | -25 | -0.8 | 3,730,000 |
| 17/09 | 3,120 | 3,195 | 3,005 | 3,045 | -65 | -2.1 | 2,646,600 |
| 17/08 | 3,120 | 3,150 | 2,944 | 3,110 | +15 | +0.5 | 5,045,400 |
| 17/07 | 2,891 | 3,185 | 2,884 | 3,095 | +215 | +7.5 | 4,961,100 |
| 17/06 | 2,663 | 2,889 | 2,650 | 2,880 | +223 | +8.4 | 5,839,800 |
| 17/05 | 2,783 | 2,935 | 2,654 | 2,657 | -131 | -4.7 | 6,830,200 |
| 17/04 | 2,910 | 2,930 | 2,671 | 2,788 | -84 | -2.9 | 4,866,100 |
| 17/03 | 3,205 | 3,290 | 2,868 | 2,872 | -318 | -10.0 | 4,349,500 |
| 17/02 | 3,325 | 3,510 | 3,140 | 3,190 | -190 | -5.6 | 4,049,000 |
| 17/01 | 3,310 | 3,470 | 3,170 | 3,380 | +105 | +3.2 | 4,139,300 |
| 16/12 | 3,310 | 3,480 | 3,210 | 3,275 | +25 | +0.8 | 4,493,400 |
▶︎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