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20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) | 5,390 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,967 (24/03/27) | 7,429 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 8,494 | 8,496 | 8,325 | 8,381 | -34 | -0.4 | 395,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 8,111 | 8,560 | 7,900 | 8,415 | +366 | +4.6 | 985,700 |
| 4/26 | 8,150 | 8,240 | 7,809 | 8,049 | -2 | +0.0 | 734,400 |
| 4/19 | 8,338 | 8,360 | 7,896 | 8,051 | -343 | -4.1 | 764,900 |
| 4/12 | 8,299 | 8,463 | 8,219 | 8,394 | +95 | +1.1 | 540,800 |
| 4/5 | 8,614 | 8,630 | 8,142 | 8,299 | -290 | -3.4 | 748,500 |
| 3/29 | 8,860 | 8,967 | 8,515 | 8,589 | -263 | -3.0 | 671,700 |
| 3/22 | 8,481 | 8,888 | 8,406 | 8,852 | +424 | +5.0 | 575,900 |
| 3/15 | 8,400 | 8,495 | 8,053 | 8,428 | +50 | +0.6 | 1,275,200 |
| 3/8 | 8,489 | 8,530 | 8,311 | 8,378 | -49 | -0.6 | 685,600 |
| 3/1 | 8,450 | 8,500 | 8,285 | 8,427 | +7 | +0.1 | 820,100 |
| 2/22 | 8,453 | 8,550 | 8,389 | 8,420 | -40 | -0.5 | 588,200 |
| 2/16 | 8,358 | 8,554 | 8,257 | 8,460 | +122 | +1.5 | 661,800 |
| 2/9 | 8,500 | 8,573 | 8,330 | 8,338 | -123 | -1.5 | 823,600 |
| 2/2 | 8,050 | 8,550 | 7,987 | 8,461 | +460 | +5.8 | 1,393,900 |
| 1/26 | 7,900 | 8,128 | 7,830 | 8,001 | +167 | +2.1 | 627,700 |
| 1/19 | 7,847 | 8,048 | 7,774 | 7,834 | -30 | -0.4 | 760,100 |
| 1/12 | 7,722 | 7,921 | 7,675 | 7,864 | +112 | +1.4 | 671,600 |
| 1/5 | 7,454 | 7,785 | 7,429 | 7,752 | +311 | +4.2 | 364,600 |
| 12/29 | 7,427 | 7,533 | 7,351 | 7,441 | +14 | +0.2 | 364,700 |
| 12/22 | 7,290 | 7,455 | 7,094 | 7,427 | +165 | +2.3 | 606,700 |
| 12/15 | 7,427 | 7,448 | 7,075 | 7,262 | -35 | -0.5 | 894,300 |
| 12/8 | 7,496 | 7,611 | 7,187 | 7,297 | -241 | -3.2 | 778,100 |
| 12/1 | 7,619 | 7,670 | 7,387 | 7,538 | -70 | -0.9 | 747,900 |
| 11/24 | 7,453 | 7,630 | 7,314 | 7,608 | +138 | +1.9 | 639,600 |
| 11/17 | 7,352 | 7,470 | 7,172 | 7,470 | +147 | +2.0 | 759,200 |
| 11/10 | 7,507 | 7,664 | 7,192 | 7,323 | +55 | +0.8 | 1,219,800 |
| 11/2 | 6,935 | 7,547 | 6,743 | 7,268 | +292 | +4.2 | 1,967,100 |
| 10/27 | 6,903 | 7,046 | 6,690 | 6,976 | +7 | +0.1 | 787,400 |
| 10/20 | 7,106 | 7,219 | 6,902 | 6,969 | -108 | -1.5 | 748,700 |
| 10/13 | 7,068 | 7,235 | 7,011 | 7,077 | +191 | +2.8 | 657,200 |
▶︎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