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 | 7,301 | 7,301 | -199 | -2.7 | 507,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 7,214 | 7,282 | 6,676 | 6,886 | -260 | -3.6 | 1,209,200 |
| 9/29 | 7,700 | 7,700 | 7,110 | 7,146 | -453 | -6.0 | 1,107,000 |
| 9/22 | 7,440 | 7,909 | 7,342 | 7,599 | +274 | +3.7 | 1,376,100 |
| 9/15 | 7,207 | 7,445 | 7,117 | 7,325 | +95 | +1.3 | 871,200 |
| 9/8 | 7,141 | 7,342 | 7,124 | 7,230 | +138 | +2.0 | 886,200 |
| 9/1 | 6,927 | 7,118 | 6,895 | 7,092 | +225 | +3.3 | 572,700 |
| 8/25 | 6,769 | 6,970 | 6,753 | 6,867 | +95 | +1.4 | 625,300 |
| 8/18 | 7,100 | 7,134 | 6,678 | 6,772 | -315 | -4.4 | 903,200 |
| 8/10 | 7,049 | 7,226 | 6,963 | 7,087 | +27 | +0.4 | 601,800 |
| 8/4 | 6,494 | 7,077 | 6,449 | 7,060 | +638 | +9.9 | 1,708,900 |
| 7/28 | 6,320 | 6,507 | 6,293 | 6,422 | +234 | +3.8 | 897,700 |
| 7/21 | 6,120 | 6,298 | 6,109 | 6,188 | +81 | +1.3 | 403,400 |
| 7/14 | 6,131 | 6,181 | 6,003 | 6,107 | -14 | -0.2 | 484,100 |
| 7/7 | 6,162 | 6,294 | 6,067 | 6,121 | -9 | -0.2 | 704,600 |
| 6/30 | 5,921 | 6,140 | 5,889 | 6,130 | +248 | +4.2 | 645,800 |
| 6/23 | 6,010 | 6,025 | 5,840 | 5,882 | -78 | -1.3 | 625,500 |
| 6/16 | 5,850 | 6,060 | 5,819 | 5,960 | +133 | +2.3 | 1,128,800 |
| 6/9 | 5,710 | 5,892 | 5,693 | 5,827 | +267 | +4.8 | 1,131,100 |
| 6/2 | 5,580 | 5,590 | 5,390 | 5,560 | +40 | +0.7 | 1,302,500 |
| 5/26 | 5,540 | 5,590 | 5,460 | 5,520 | -30 | -0.5 | 705,300 |
| 5/19 | 5,500 | 5,640 | 5,460 | 5,550 | +120 | +2.2 | 856,200 |
| 5/12 | 5,450 | 5,640 | 5,390 | 5,430 | -50 | -0.9 | 1,027,800 |
| 5/2 | 5,390 | 5,560 | 5,380 | 5,480 | +160 | +3.0 | 708,200 |
| 4/28 | 5,360 | 5,400 | 5,170 | 5,320 | -130 | -2.4 | 1,248,200 |
| 4/21 | 5,340 | 5,480 | 5,320 | 5,450 | +120 | +2.3 | 735,600 |
| 4/14 | 5,240 | 5,360 | 5,180 | 5,330 | +120 | +2.3 | 632,400 |
| 4/7 | 5,360 | 5,480 | 5,150 | 5,210 | -130 | -2.4 | 1,017,200 |
| 3/31 | 5,340 | 5,370 | 5,120 | 5,340 | +50 | +1.0 | 1,084,300 |
▶︎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
