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) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,360 | 1,430 | 1,260 | 1,386 | +12 | +0.9 | 4,828,000 |
| 04/10 | 1,521 | 1,667 | 1,319 | 1,374 | -130 | -8.6 | 6,315,000 |
| 04/09 | 1,608 | 1,643 | 1,434 | 1,504 | -85 | -5.4 | 4,946,000 |
| 04/08 | 1,361 | 1,600 | 1,331 | 1,589 | +243 | +18.1 | 4,277,000 |
| 04/07 | 1,480 | 1,575 | 1,314 | 1,346 | -114 | -7.8 | 5,457,000 |
| 04/06 | 1,274 | 1,466 | 1,253 | 1,460 | +186 | +14.6 | 5,660,000 |
| 04/05 | 1,365 | 1,389 | 1,108 | 1,274 | -31 | -2.4 | 6,792,000 |
| 04/04 | 1,301 | 1,445 | 1,167 | 1,305 | -10 | -0.8 | 11,138,000 |
| 04/03 | 877 | 1,387 | 858 | 1,315 | +447 | +51.5 | 5,997,000 |
| 04/02 | 836 | 870 | 822 | 868 | +23 | +2.7 | 1,160,000 |
| 04/01 | 850 | 893 | 833 | 845 | -5 | -0.6 | 1,274,000 |
| 03/12 | 776 | 860 | 776 | 850 | +75 | +9.7 | 1,446,000 |
| 03/11 | 904 | 926 | 760 | 775 | -129 | -14.3 | 1,238,000 |
| 03/10 | 831 | 1,040 | 827 | 904 | +77 | +9.3 | 2,178,000 |
| 03/09 | 885 | 921 | 812 | 827 | -57 | -6.5 | 1,643,000 |
| 03/08 | 738 | 925 | 738 | 884 | +137 | +18.3 | 3,290,000 |
| 03/07 | 650 | 770 | 621 | 747 | +110 | +17.3 | 3,325,000 |
| 03/06 | 576 | 643 | 546 | 637 | +71 | +12.5 | 2,400,000 |
| 03/05 | 580 | 582 | 518 | 566 | -6 | -1.1 | 2,077,000 |
| 03/04 | 528 | 590 | 524 | 572 | +54 | +10.4 | 1,899,000 |
| 03/03 | 548 | 550 | 490 | 518 | -32 | -5.8 | 2,220,000 |
| 03/02 | 534 | 592 | 528 | 550 | +26 | +5.0 | 2,672,000 |
| 03/01 | 508 | 540 | 495 | 524 | +16 | +3.2 | 1,310,000 |
| 02/12 | 512 | 521 | 449 | 508 | +11 | +2.2 | 2,163,000 |
| 02/11 | 578 | 597 | 482 | 497 | -81 | -14.0 | 2,757,000 |
| 02/10 | 640 | 640 | 511 | 578 | -63 | -9.8 | 3,147,000 |
| 02/09 | 648 | 671 | 596 | 641 | -3 | -0.5 | 1,805,000 |
| 02/08 | 659 | 676 | 570 | 644 | -18 | -2.7 | 2,637,000 |
| 02/07 | 720 | 750 | 637 | 662 | -39 | -5.6 | 1,906,000 |
| 02/06 | 711 | 768 | 655 | 701 | -30 | -4.1 | 2,335,000 |
▶︎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
