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 | 7,301 | 7,301 | -419 | -5.4 | 1,808,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 2,907 | 3,430 | 2,703 | 3,250 | +293 | +9.9 | 7,413,100 |
| 16/10 | 2,989 | 3,115 | 2,912 | 2,957 | -17 | -0.6 | 3,410,100 |
| 16/09 | 3,175 | 3,220 | 2,822 | 2,974 | -191 | -6.0 | 4,538,400 |
| 16/08 | 2,760 | 3,180 | 2,716 | 3,165 | +250 | +8.6 | 4,873,500 |
| 16/07 | 2,298 | 3,120 | 2,164 | 2,915 | +601 | +26.0 | 5,737,700 |
| 16/06 | 2,619 | 2,684 | 2,246 | 2,314 | -320 | -12.2 | 5,353,200 |
| 16/05 | 2,462 | 2,636 | 2,341 | 2,634 | +48 | +1.9 | 6,178,500 |
| 16/04 | 2,429 | 2,774 | 2,280 | 2,586 | +143 | +5.9 | 9,939,200 |
| 16/03 | 2,336 | 2,605 | 2,260 | 2,443 | +113 | +4.9 | 6,937,300 |
| 16/02 | 2,824 | 2,824 | 2,214 | 2,330 | -493 | -17.5 | 10,539,500 |
| 16/01 | 3,105 | 3,255 | 2,547 | 2,823 | -277 | -8.9 | 6,986,300 |
| 15/12 | 3,215 | 3,385 | 3,000 | 3,100 | -70 | -2.2 | 6,306,100 |
| 15/11 | 3,170 | 3,420 | 3,125 | 3,170 | -70 | -2.2 | 7,274,100 |
| 15/10 | 2,425 | 3,255 | 2,381 | 3,240 | +850 | +35.6 | 9,855,800 |
| 15/09 | 2,708 | 2,825 | 2,346 | 2,390 | -342 | -12.5 | 5,911,100 |
| 15/08 | 2,911 | 3,020 | 2,589 | 2,732 | -180 | -6.2 | 6,596,500 |
| 15/07 | 2,850 | 2,990 | 2,468 | 2,912 | +53 | +1.9 | 8,828,100 |
| 15/06 | 2,970 | 3,200 | 2,835 | 2,859 | -136 | -4.5 | 9,219,400 |
| 15/05 | 2,781 | 3,030 | 2,700 | 2,995 | +164 | +5.8 | 11,561,600 |
| 15/04 | 2,895 | 3,060 | 2,803 | 2,831 | -73 | -2.5 | 9,105,200 |
| 15/03 | 3,245 | 3,275 | 2,895 | 2,904 | -321 | -10.0 | 4,392,100 |
| 15/02 | 2,993 | 3,275 | 2,873 | 3,225 | +170 | +5.6 | 4,253,600 |
| 15/01 | 3,395 | 3,480 | 3,025 | 3,055 | -345 | -10.2 | 2,630,800 |
| 14/12 | 3,340 | 3,650 | 3,240 | 3,400 | +70 | +2.1 | 2,943,500 |
▶︎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
