5444東証P貸借
業種 鉄鋼
大和工業 株価時系列データ
PTS
7,330.2
円
(13:19)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 7,500 | 7,576 | 7,321 | 7,341 | -159 | -2.1 | 330,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 7,547 | 7,649 | 7,408 | 7,500 | -34 | -0.5 | 746,800 |
| 12/6 | 7,717 | 7,824 | 7,512 | 7,534 | -186 | -2.4 | 553,900 |
| 11/29 | 8,150 | 8,210 | 7,539 | 7,720 | -357 | -4.4 | 1,056,100 |
| 11/22 | 8,035 | 8,190 | 7,855 | 8,077 | +62 | +0.8 | 921,200 |
| 11/15 | 8,055 | 8,276 | 7,949 | 8,015 | -111 | -1.4 | 742,500 |
| 11/8 | 7,400 | 8,312 | 7,356 | 8,126 | +852 | +11.7 | 1,359,600 |
| 11/1 | 6,800 | 7,455 | 6,760 | 7,274 | +401 | +5.8 | 1,142,500 |
| 10/25 | 7,168 | 7,235 | 6,825 | 6,873 | -297 | -4.1 | 575,400 |
| 10/18 | 7,303 | 7,313 | 7,155 | 7,170 | -95 | -1.3 | 368,400 |
| 10/11 | 7,434 | 7,439 | 7,222 | 7,265 | -75 | -1.0 | 528,100 |
| 10/4 | 7,070 | 7,359 | 7,060 | 7,340 | +103 | +1.4 | 710,800 |
| 9/27 | 7,276 | 7,365 | 7,156 | 7,237 | +21 | +0.3 | 801,700 |
| 9/20 | 7,097 | 7,299 | 6,921 | 7,216 | +123 | +1.7 | 616,000 |
| 9/13 | 6,892 | 7,120 | 6,840 | 7,093 | +46 | +0.7 | 884,800 |
| 9/6 | 7,310 | 7,391 | 6,991 | 7,047 | -208 | -2.9 | 709,800 |
| 8/30 | 7,135 | 7,318 | 7,087 | 7,255 | +26 | +0.4 | 984,500 |
| 8/23 | 7,248 | 7,305 | 7,102 | 7,229 | -19 | -0.3 | 620,900 |
| 8/16 | 6,956 | 7,262 | 6,854 | 7,248 | +392 | +5.7 | 803,600 |
| 8/9 | 6,587 | 7,021 | 6,139 | 6,856 | -181 | -2.6 | 1,849,900 |
| 8/2 | 7,810 | 8,160 | 7,027 | 7,037 | -642 | -8.4 | 1,852,500 |
| 7/26 | 8,569 | 8,625 | 7,677 | 7,679 | -852 | -10.0 | 1,702,700 |
| 7/19 | 8,143 | 8,609 | 8,088 | 8,531 | +486 | +6.0 | 1,171,300 |
| 7/12 | 8,020 | 8,083 | 7,856 | 8,045 | +29 | +0.4 | 781,400 |
| 7/5 | 7,880 | 8,189 | 7,850 | 8,016 | +190 | +2.4 | 919,500 |
| 6/28 | 7,748 | 7,912 | 7,690 | 7,826 | +137 | +1.8 | 891,300 |
| 6/21 | 7,590 | 7,916 | 7,521 | 7,689 | +61 | +0.8 | 1,322,100 |
| 6/14 | 8,050 | 8,237 | 7,500 | 7,628 | -418 | -5.2 | 1,765,400 |
| 6/7 | 8,205 | 8,336 | 7,866 | 8,046 | -154 | -1.9 | 759,400 |
| 5/31 | 8,156 | 8,359 | 7,950 | 8,200 | +40 | +0.5 | 1,465,300 |
| 5/24 | 8,785 | 8,823 | 7,852 | 8,160 | -596 | -6.8 | 1,209,700 |
▶︎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
