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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 2,700 | 2,925 | 2,590 | 2,710 | -70 | -2.5 | 5,322,300 |
| 09/10 | 2,570 | 3,050 | 2,350 | 2,780 | +250 | +9.9 | 9,068,800 |
| 09/09 | 2,765 | 2,795 | 2,435 | 2,530 | -250 | -9.0 | 5,927,900 |
| 09/08 | 3,010 | 3,090 | 2,765 | 2,780 | -170 | -5.8 | 5,800,200 |
| 09/07 | 2,775 | 2,950 | 2,455 | 2,950 | +95 | +3.3 | 5,694,400 |
| 09/06 | 2,525 | 2,915 | 2,510 | 2,855 | +300 | +11.7 | 6,788,000 |
| 09/05 | 2,290 | 2,625 | 2,230 | 2,555 | +320 | +14.3 | 7,269,000 |
| 09/04 | 2,140 | 2,760 | 2,135 | 2,235 | +135 | +6.4 | 9,971,400 |
| 09/03 | 1,955 | 2,435 | 1,805 | 2,100 | +75 | +3.7 | 8,423,500 |
| 09/02 | 2,125 | 2,345 | 1,880 | 2,025 | -200 | -9.0 | 8,150,600 |
| 09/01 | 2,460 | 2,620 | 2,125 | 2,225 | -155 | -6.5 | 7,006,200 |
| 08/12 | 2,165 | 2,770 | 1,955 | 2,380 | +250 | +11.7 | 11,005,800 |
| 08/11 | 2,305 | 2,520 | 1,701 | 2,130 | -135 | -6.0 | 8,912,000 |
| 08/10 | 3,550 | 3,550 | 1,697 | 2,265 | -1,335 | -37.1 | 14,681,800 |
| 08/09 | 3,920 | 4,220 | 3,290 | 3,600 | -410 | -10.2 | 10,615,100 |
| 08/08 | 4,810 | 4,860 | 3,900 | 4,010 | -880 | -18.0 | 7,715,800 |
| 08/07 | 5,140 | 5,260 | 4,440 | 4,890 | -170 | -3.4 | 9,903,500 |
| 08/06 | 5,250 | 5,630 | 4,840 | 5,060 | -220 | -4.2 | 6,566,100 |
| 08/05 | 4,890 | 5,940 | 4,810 | 5,280 | +360 | +7.3 | 8,549,400 |
| 08/04 | 4,070 | 5,070 | 3,980 | 4,920 | +900 | +22.4 | 7,485,100 |
| 08/03 | 4,280 | 4,370 | 3,560 | 4,020 | -480 | -10.7 | 8,995,000 |
| 08/02 | 3,960 | 4,540 | 3,570 | 4,500 | +530 | +13.4 | 8,494,000 |
| 08/01 | 4,490 | 4,590 | 3,280 | 3,970 | -630 | -13.7 | 14,817,300 |
| 07/12 | 4,800 | 4,970 | 4,210 | 4,600 | -130 | -2.8 | 8,232,800 |
| 07/11 | 5,400 | 5,600 | 4,030 | 4,730 | -590 | -11.1 | 16,627,700 |
| 07/10 | 5,530 | 5,920 | 5,070 | 5,320 | -200 | -3.6 | 11,189,700 |
| 07/09 | 5,000 | 5,570 | 4,460 | 5,520 | +570 | +11.5 | 8,566,800 |
| 07/08 | 5,700 | 5,750 | 4,070 | 4,950 | -740 | -13.0 | 16,119,100 |
| 07/07 | 4,980 | 5,930 | 4,950 | 5,690 | +800 | +16.4 | 10,558,100 |
| 07/06 | 4,430 | 4,940 | 4,090 | 4,890 | +530 | +12.2 | 7,892,300 |
▶︎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
