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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 4,850 | 5,050 | 4,850 | 4,960 | +125 | +2.6 | 526,300 |
| 8/19 | 4,795 | 4,870 | 4,715 | 4,835 | +85 | +1.8 | 456,200 |
| 8/12 | 4,655 | 4,785 | 4,625 | 4,750 | +100 | +2.2 | 427,500 |
| 8/5 | 4,565 | 4,750 | 4,510 | 4,650 | +120 | +2.7 | 1,100,300 |
| 7/29 | 4,555 | 4,615 | 4,455 | 4,530 | -70 | -1.5 | 570,900 |
| 7/22 | 4,360 | 4,625 | 4,345 | 4,600 | +310 | +7.2 | 569,700 |
| 7/15 | 4,385 | 4,475 | 4,245 | 4,290 | -70 | -1.6 | 586,000 |
| 7/8 | 4,555 | 4,580 | 4,245 | 4,360 | -165 | -3.7 | 699,200 |
| 7/1 | 4,520 | 4,630 | 4,475 | 4,525 | +100 | +2.3 | 852,300 |
| 6/24 | 4,435 | 4,525 | 4,280 | 4,425 | +10 | +0.2 | 864,200 |
| 6/17 | 4,525 | 4,595 | 4,285 | 4,415 | -185 | -4.0 | 1,142,800 |
| 6/10 | 4,500 | 4,695 | 4,475 | 4,600 | +90 | +2.0 | 1,209,200 |
| 6/3 | 4,340 | 4,565 | 4,270 | 4,510 | +240 | +5.6 | 1,060,800 |
| 5/27 | 4,170 | 4,290 | 4,135 | 4,270 | +160 | +3.9 | 831,200 |
| 5/20 | 4,015 | 4,160 | 3,875 | 4,110 | +95 | +2.4 | 975,600 |
| 5/13 | 4,255 | 4,255 | 3,745 | 4,015 | -285 | -6.6 | 1,587,600 |
| 5/6 | 4,270 | 4,440 | 4,180 | 4,300 | +100 | +2.4 | 891,400 |
| 4/28 | 3,725 | 4,250 | 3,650 | 4,200 | +360 | +9.4 | 1,812,100 |
| 4/22 | 3,690 | 3,865 | 3,575 | 3,840 | +145 | +3.9 | 1,061,700 |
| 4/15 | 3,575 | 3,710 | 3,460 | 3,695 | +110 | +3.1 | 862,700 |
| 4/8 | 3,690 | 3,750 | 3,380 | 3,585 | -85 | -2.3 | 1,249,600 |
| 4/1 | 3,965 | 3,965 | 3,605 | 3,670 | -305 | -7.7 | 1,051,200 |
| 3/25 | 3,810 | 4,025 | 3,755 | 3,975 | +235 | +6.3 | 732,100 |
| 3/18 | 3,610 | 3,840 | 3,575 | 3,740 | +175 | +4.9 | 1,255,000 |
| 3/11 | 3,580 | 3,610 | 3,315 | 3,565 | -70 | -1.9 | 1,389,200 |
| 3/4 | 3,635 | 3,885 | 3,615 | 3,635 | +70 | +2.0 | 944,900 |
| 2/25 | 3,670 | 3,695 | 3,515 | 3,565 | -135 | -3.7 | 459,600 |
| 2/18 | 3,755 | 3,830 | 3,630 | 3,700 | -115 | -3.0 | 612,300 |
| 2/10 | 3,750 | 3,880 | 3,705 | 3,815 | +40 | +1.1 | 383,700 |
| 2/4 | 3,410 | 3,785 | 3,410 | 3,775 | +305 | +8.8 | 906,400 |
▶︎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
