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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 5,280 | 5,440 | 5,240 | 5,290 | -20 | -0.4 | 841,900 |
| 3/17 | 5,710 | 5,760 | 5,260 | 5,310 | -430 | -7.5 | 1,933,000 |
| 3/10 | 5,730 | 5,810 | 5,670 | 5,740 | +60 | +1.1 | 984,300 |
| 3/3 | 5,410 | 5,720 | 5,410 | 5,680 | +300 | +5.6 | 1,021,600 |
| 2/24 | 5,300 | 5,440 | 5,210 | 5,380 | +110 | +2.1 | 759,200 |
| 2/17 | 5,100 | 5,330 | 5,050 | 5,270 | +180 | +3.5 | 706,000 |
| 2/10 | 5,000 | 5,160 | 4,960 | 5,090 | +130 | +2.6 | 697,500 |
| 2/3 | 5,160 | 5,160 | 4,845 | 4,960 | -200 | -3.9 | 2,203,000 |
| 1/27 | 5,060 | 5,200 | 4,980 | 5,160 | +140 | +2.8 | 1,268,200 |
| 1/20 | 4,750 | 5,030 | 4,715 | 5,020 | +265 | +5.6 | 936,700 |
| 1/13 | 4,465 | 4,810 | 4,460 | 4,755 | +360 | +8.2 | 813,000 |
| 1/6 | 4,485 | 4,485 | 4,355 | 4,395 | -110 | -2.4 | 412,400 |
| 12/30 | 4,500 | 4,580 | 4,500 | 4,505 | +5 | +0.1 | 360,000 |
| 12/23 | 4,525 | 4,545 | 4,450 | 4,500 | -25 | -0.6 | 635,100 |
| 12/16 | 4,595 | 4,675 | 4,525 | 4,525 | -55 | -1.2 | 597,400 |
| 12/9 | 4,630 | 4,645 | 4,510 | 4,580 | -40 | -0.9 | 532,500 |
| 12/2 | 4,890 | 4,910 | 4,575 | 4,620 | -250 | -5.1 | 1,038,700 |
| 11/25 | 4,830 | 4,950 | 4,770 | 4,870 | +65 | +1.4 | 472,600 |
| 11/18 | 4,710 | 4,805 | 4,640 | 4,805 | +25 | +0.5 | 535,500 |
| 11/11 | 4,695 | 4,795 | 4,685 | 4,780 | +140 | +3.0 | 517,100 |
| 11/4 | 4,370 | 4,820 | 4,220 | 4,640 | +330 | +7.7 | 1,424,300 |
| 10/28 | 4,420 | 4,480 | 4,270 | 4,310 | -40 | -0.9 | 985,700 |
| 10/21 | 4,495 | 4,545 | 4,285 | 4,350 | -210 | -4.6 | 615,100 |
| 10/14 | 4,555 | 4,620 | 4,470 | 4,560 | -35 | -0.8 | 485,500 |
| 10/7 | 4,385 | 4,665 | 4,365 | 4,595 | +215 | +4.9 | 655,100 |
| 9/30 | 4,625 | 4,625 | 4,365 | 4,380 | -290 | -6.2 | 901,700 |
| 9/22 | 4,550 | 4,705 | 4,510 | 4,670 | +190 | +4.2 | 561,300 |
| 9/16 | 4,840 | 4,875 | 4,405 | 4,480 | -295 | -6.2 | 1,024,600 |
| 9/9 | 4,665 | 4,840 | 4,635 | 4,775 | +110 | +2.4 | 552,000 |
| 9/2 | 4,860 | 4,965 | 4,645 | 4,665 | -295 | -6.0 | 750,000 |
▶︎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
