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 | 7,219 | 7,295 | -425 | -5.5 | 2,039,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
14/11 | 3,690 | 3,690 | 3,310 | 3,330 | -240 | -6.7 | 3,049,400 |
14/10 | 3,665 | 3,675 | 3,135 | 3,570 | -90 | -2.5 | 3,723,500 |
14/09 | 3,480 | 3,760 | 3,415 | 3,660 | +220 | +6.4 | 2,917,300 |
14/08 | 3,315 | 3,650 | 3,305 | 3,440 | +60 | +1.8 | 3,804,400 |
14/07 | 2,985 | 3,440 | 2,969 | 3,380 | +410 | +13.8 | 3,254,500 |
14/06 | 2,856 | 2,982 | 2,792 | 2,970 | +92 | +3.2 | 4,545,000 |
14/05 | 2,994 | 3,035 | 2,730 | 2,878 | -66 | -2.2 | 4,271,200 |
14/04 | 3,240 | 3,380 | 2,736 | 2,944 | -291 | -9.0 | 3,140,800 |
14/03 | 3,035 | 3,250 | 2,978 | 3,235 | +165 | +5.4 | 3,562,800 |
14/02 | 3,050 | 3,225 | 2,707 | 3,070 | +10 | +0.3 | 3,705,600 |
14/01 | 3,375 | 3,375 | 2,958 | 3,060 | -300 | -8.9 | 2,995,700 |
13/12 | 3,450 | 3,520 | 3,135 | 3,360 | -80 | -2.3 | 2,739,700 |
13/11 | 3,640 | 3,640 | 3,350 | 3,440 | -195 | -5.4 | 3,550,600 |
13/10 | 3,570 | 3,820 | 3,430 | 3,635 | -5 | -0.1 | 3,178,100 |
13/09 | 3,255 | 3,775 | 3,200 | 3,640 | +425 | +13.2 | 2,005,300 |
13/08 | 3,200 | 3,495 | 3,160 | 3,215 | +35 | +1.1 | 3,057,100 |
13/07 | 3,080 | 3,350 | 3,000 | 3,180 | +145 | +4.8 | 3,161,100 |
13/06 | 3,120 | 3,185 | 2,824 | 3,035 | -95 | -3.0 | 4,907,400 |
13/05 | 3,355 | 3,745 | 3,105 | 3,130 | -85 | -2.6 | 4,986,700 |
13/04 | 2,763 | 3,260 | 2,505 | 3,215 | +453 | +16.4 | 5,663,500 |
13/03 | 2,619 | 2,785 | 2,493 | 2,762 | +109 | +4.1 | 4,890,400 |
13/02 | 2,657 | 2,759 | 2,555 | 2,653 | +36 | +1.4 | 3,824,800 |
13/01 | 2,583 | 2,769 | 2,463 | 2,617 | +109 | +4.4 | 4,895,100 |
12/12 | 2,209 | 2,548 | 2,190 | 2,508 | +283 | +12.7 | 3,796,700 |
12/11 | 2,218 | 2,372 | 2,105 | 2,225 | -16 | -0.7 | 4,604,400 |
12/10 | 2,283 | 2,315 | 2,079 | 2,241 | -62 | -2.7 | 6,127,800 |
12/09 | 2,340 | 2,467 | 2,184 | 2,303 | -39 | -1.7 | 4,541,100 |
12/08 | 2,187 | 2,505 | 2,112 | 2,342 | +117 | +5.3 | 4,869,100 |
12/07 | 2,224 | 2,308 | 2,021 | 2,225 | +17 | +0.8 | 5,181,500 |
12/06 | 2,110 | 2,288 | 2,002 | 2,208 | +85 | +4.0 | 5,876,800 |
▶︎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