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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 3,745 | 3,820 | 3,640 | 3,685 | -25 | -0.7 | 558,200 |
| 6/25 | 3,510 | 3,745 | 3,445 | 3,710 | +95 | +2.6 | 609,000 |
| 6/18 | 3,765 | 3,820 | 3,590 | 3,615 | -165 | -4.4 | 568,100 |
| 6/11 | 3,835 | 3,840 | 3,680 | 3,780 | -70 | -1.8 | 604,400 |
| 6/4 | 3,645 | 3,895 | 3,575 | 3,850 | +205 | +5.6 | 780,100 |
| 5/28 | 3,400 | 3,675 | 3,400 | 3,645 | +220 | +6.4 | 848,700 |
| 5/21 | 3,500 | 3,560 | 3,360 | 3,425 | -45 | -1.3 | 578,800 |
| 5/14 | 3,755 | 3,830 | 3,455 | 3,470 | -190 | -5.2 | 829,300 |
| 5/7 | 3,345 | 3,695 | 3,340 | 3,660 | +370 | +11.3 | 562,900 |
| 4/30 | 3,250 | 3,370 | 3,115 | 3,290 | +50 | +1.5 | 610,400 |
| 4/23 | 3,290 | 3,360 | 3,140 | 3,240 | -70 | -2.1 | 408,800 |
| 4/16 | 3,325 | 3,390 | 3,285 | 3,310 | +10 | +0.3 | 296,600 |
| 4/9 | 3,250 | 3,425 | 3,240 | 3,300 | +60 | +1.9 | 448,000 |
| 4/2 | 3,215 | 3,310 | 2,985 | 3,240 | +90 | +2.9 | 1,133,800 |
| 3/26 | 3,020 | 3,245 | 3,000 | 3,150 | +120 | +4.0 | 652,200 |
| 3/19 | 2,900 | 3,040 | 2,887 | 3,030 | +155 | +5.4 | 528,400 |
| 3/12 | 2,750 | 2,885 | 2,713 | 2,875 | +157 | +5.8 | 548,900 |
| 3/5 | 2,654 | 2,737 | 2,607 | 2,718 | +64 | +2.4 | 577,600 |
| 2/26 | 2,722 | 2,810 | 2,654 | 2,654 | -28 | -1.0 | 474,500 |
| 2/19 | 2,804 | 2,818 | 2,681 | 2,682 | -100 | -3.6 | 390,200 |
| 2/12 | 2,726 | 2,804 | 2,720 | 2,782 | +70 | +2.6 | 390,000 |
| 2/5 | 2,631 | 2,792 | 2,625 | 2,712 | +66 | +2.5 | 642,500 |
| 1/29 | 2,654 | 2,723 | 2,611 | 2,646 | +7 | +0.3 | 479,900 |
| 1/22 | 2,819 | 2,853 | 2,630 | 2,639 | -193 | -6.8 | 443,100 |
| 1/15 | 2,908 | 2,947 | 2,827 | 2,832 | -92 | -3.2 | 397,100 |
| 1/8 | 2,784 | 2,928 | 2,697 | 2,924 | +169 | +6.1 | 537,500 |
| 12/30 | 2,748 | 2,810 | 2,745 | 2,755 | +9 | +0.3 | 191,700 |
| 12/25 | 2,803 | 2,824 | 2,677 | 2,746 | -53 | -1.9 | 367,500 |
| 12/18 | 2,763 | 2,818 | 2,734 | 2,799 | +36 | +1.3 | 520,000 |
| 12/11 | 2,779 | 2,779 | 2,678 | 2,763 | +45 | +1.7 | 680,100 |
▶︎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
