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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 3,980 | 4,680 | 3,900 | 4,360 | +400 | +10.1 | 8,651,000 |
| 07/04 | 3,710 | 3,960 | 3,500 | 3,960 | +260 | +7.0 | 6,136,500 |
| 07/03 | 3,700 | 3,940 | 3,360 | 3,700 | -50 | -1.3 | 9,708,200 |
| 07/02 | 3,240 | 4,050 | 3,190 | 3,750 | +560 | +17.6 | 6,860,800 |
| 07/01 | 3,040 | 3,320 | 2,815 | 3,190 | +180 | +6.0 | 5,570,400 |
| 06/12 | 2,855 | 3,070 | 2,775 | 3,010 | +140 | +4.9 | 6,069,900 |
| 06/11 | 2,520 | 2,900 | 2,335 | 2,870 | +295 | +11.5 | 6,353,600 |
| 06/10 | 2,545 | 2,615 | 2,300 | 2,575 | +30 | +1.2 | 8,132,900 |
| 06/09 | 2,685 | 2,800 | 2,390 | 2,545 | -135 | -5.0 | 4,112,700 |
| 06/08 | 2,495 | 2,755 | 2,470 | 2,680 | +185 | +7.4 | 5,332,800 |
| 06/07 | 2,575 | 2,680 | 2,285 | 2,495 | -65 | -2.5 | 6,080,900 |
| 06/06 | 2,505 | 2,565 | 1,981 | 2,560 | +80 | +3.2 | 6,693,300 |
| 06/05 | 2,475 | 2,570 | 2,265 | 2,480 | +20 | +0.8 | 4,459,600 |
| 06/04 | 2,510 | 2,620 | 2,380 | 2,460 | -50 | -2.0 | 3,610,000 |
| 06/03 | 2,400 | 2,545 | 2,280 | 2,510 | +90 | +3.7 | 6,341,000 |
| 06/02 | 2,130 | 2,540 | 2,110 | 2,420 | +310 | +14.7 | 6,575,000 |
| 06/01 | 2,050 | 2,185 | 1,795 | 2,110 | +129 | +6.5 | 5,483,500 |
| 05/12 | 1,819 | 2,080 | 1,808 | 1,981 | +175 | +9.7 | 5,423,000 |
| 05/11 | 1,723 | 1,888 | 1,695 | 1,806 | +86 | +5.0 | 6,204,000 |
| 05/10 | 1,672 | 1,769 | 1,567 | 1,720 | -42 | -2.4 | 5,951,000 |
| 05/09 | 1,590 | 1,863 | 1,510 | 1,762 | +187 | +11.9 | 7,115,000 |
| 05/08 | 1,417 | 1,615 | 1,391 | 1,575 | +158 | +11.2 | 7,247,000 |
| 05/07 | 1,323 | 1,427 | 1,318 | 1,417 | +94 | +7.1 | 4,829,000 |
| 05/06 | 1,257 | 1,378 | 1,251 | 1,323 | +72 | +5.8 | 6,444,000 |
| 05/05 | 1,300 | 1,327 | 1,212 | 1,251 | -9 | -0.7 | 6,899,000 |
| 05/04 | 1,300 | 1,383 | 1,223 | 1,260 | -44 | -3.4 | 9,742,000 |
| 05/03 | 1,400 | 1,470 | 1,268 | 1,304 | -112 | -7.9 | 9,967,000 |
| 05/02 | 1,307 | 1,428 | 1,290 | 1,416 | +119 | +9.2 | 7,534,000 |
| 05/01 | 1,310 | 1,330 | 1,271 | 1,297 | -20 | -1.5 | 4,712,000 |
| 04/12 | 1,373 | 1,387 | 1,259 | 1,317 | -69 | -5.0 | 3,992,000 |
▶︎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
