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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,495 | 3,545 | 3,355 | 3,470 | -45 | -1.3 | 751,100 |
| 1/21 | 3,860 | 3,920 | 3,465 | 3,515 | -355 | -9.2 | 890,800 |
| 1/14 | 3,750 | 3,990 | 3,730 | 3,870 | +90 | +2.4 | 516,800 |
| 1/7 | 3,770 | 3,870 | 3,675 | 3,780 | +55 | +1.5 | 417,200 |
| 12/30 | 3,630 | 3,775 | 3,625 | 3,725 | +70 | +1.9 | 278,900 |
| 12/24 | 3,595 | 3,670 | 3,560 | 3,655 | -5 | -0.1 | 429,100 |
| 12/17 | 3,775 | 3,790 | 3,635 | 3,660 | -50 | -1.4 | 482,600 |
| 12/10 | 3,630 | 3,795 | 3,590 | 3,710 | +60 | +1.6 | 488,400 |
| 12/3 | 3,565 | 3,665 | 3,480 | 3,650 | -5 | -0.1 | 719,400 |
| 11/26 | 3,680 | 3,750 | 3,630 | 3,655 | -50 | -1.4 | 375,500 |
| 11/19 | 3,615 | 3,725 | 3,540 | 3,705 | +90 | +2.5 | 519,200 |
| 11/12 | 3,525 | 3,635 | 3,465 | 3,615 | +95 | +2.7 | 472,400 |
| 11/5 | 3,955 | 3,960 | 3,475 | 3,520 | -295 | -7.7 | 1,221,000 |
| 10/29 | 3,645 | 3,950 | 3,640 | 3,815 | +240 | +6.7 | 1,689,300 |
| 10/22 | 3,550 | 3,620 | 3,500 | 3,575 | +50 | +1.4 | 581,900 |
| 10/15 | 3,495 | 3,540 | 3,395 | 3,525 | +40 | +1.2 | 576,200 |
| 10/8 | 3,580 | 3,600 | 3,390 | 3,485 | -45 | -1.3 | 974,700 |
| 10/1 | 3,725 | 3,725 | 3,515 | 3,530 | -200 | -5.4 | 895,300 |
| 9/24 | 3,860 | 3,915 | 3,690 | 3,730 | -265 | -6.6 | 538,800 |
| 9/17 | 4,125 | 4,205 | 3,975 | 3,995 | -150 | -3.6 | 1,097,400 |
| 9/10 | 4,200 | 4,210 | 4,065 | 4,145 | -20 | -0.5 | 585,100 |
| 9/3 | 4,030 | 4,305 | 4,020 | 4,165 | +205 | +5.2 | 608,400 |
| 8/27 | 3,915 | 4,030 | 3,825 | 3,960 | +185 | +4.9 | 435,300 |
| 8/20 | 4,105 | 4,110 | 3,730 | 3,775 | -360 | -8.7 | 452,700 |
| 8/13 | 4,020 | 4,145 | 3,950 | 4,135 | +115 | +2.9 | 506,600 |
| 8/6 | 3,725 | 4,200 | 3,725 | 4,020 | +310 | +8.4 | 1,288,400 |
| 7/30 | 3,630 | 3,810 | 3,620 | 3,710 | +185 | +5.3 | 626,100 |
| 7/21 | 3,545 | 3,550 | 3,440 | 3,525 | -60 | -1.7 | 281,400 |
| 7/16 | 3,570 | 3,635 | 3,530 | 3,585 | +135 | +3.9 | 452,900 |
| 7/9 | 3,655 | 3,695 | 3,380 | 3,450 | -235 | -6.4 | 603,700 |
▶︎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
