5444東証P貸借
業種 鉄鋼
大和工業 株価時系列データ
PTS
7,305.1
円
(12:42)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 7,500 | 7,576 | 7,219 | 7,297 | -203 | -2.7 | 477,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,991 | 2,136 | 1,989 | 2,132 | +38 | +1.8 | 646,500 |
| 5/1 | 2,067 | 2,166 | 2,054 | 2,094 | +42 | +2.1 | 990,500 |
| 4/24 | 2,034 | 2,087 | 1,981 | 2,052 | -32 | -1.5 | 1,078,400 |
| 4/17 | 1,976 | 2,145 | 1,946 | 2,084 | +68 | +3.4 | 1,454,500 |
| 4/10 | 1,814 | 2,055 | 1,764 | 2,016 | +178 | +9.7 | 1,877,200 |
| 4/3 | 1,865 | 1,909 | 1,801 | 1,838 | -125 | -6.4 | 1,945,900 |
| 3/27 | 1,657 | 1,989 | 1,657 | 1,963 | +266 | +15.7 | 2,026,700 |
| 3/19 | 1,827 | 1,917 | 1,693 | 1,697 | -119 | -6.6 | 1,988,000 |
| 3/13 | 2,086 | 2,118 | 1,742 | 1,816 | -367 | -16.8 | 1,928,400 |
| 3/6 | 2,234 | 2,354 | 2,181 | 2,183 | -77 | -3.4 | 1,105,800 |
| 2/28 | 2,366 | 2,417 | 2,244 | 2,260 | -241 | -9.6 | 1,228,000 |
| 2/21 | 2,550 | 2,550 | 2,488 | 2,501 | -63 | -2.5 | 753,700 |
| 2/14 | 2,593 | 2,645 | 2,561 | 2,564 | -55 | -2.1 | 701,700 |
| 2/7 | 2,629 | 2,681 | 2,523 | 2,619 | -60 | -2.2 | 1,656,500 |
| 1/31 | 2,619 | 2,702 | 2,601 | 2,679 | +10 | +0.4 | 1,348,600 |
| 1/24 | 2,700 | 2,727 | 2,663 | 2,669 | -9 | -0.3 | 649,400 |
| 1/17 | 2,694 | 2,704 | 2,650 | 2,678 | +12 | +0.5 | 596,000 |
| 1/10 | 2,652 | 2,708 | 2,625 | 2,666 | -76 | -2.8 | 770,000 |
| 12/30 | 2,761 | 2,763 | 2,740 | 2,742 | -9 | -0.3 | 103,700 |
| 12/27 | 2,720 | 2,753 | 2,684 | 2,751 | +30 | +1.1 | 421,100 |
| 12/20 | 2,810 | 2,825 | 2,704 | 2,721 | -109 | -3.9 | 683,900 |
| 12/13 | 2,848 | 2,862 | 2,764 | 2,830 | +9 | +0.3 | 658,200 |
| 12/6 | 2,725 | 2,831 | 2,699 | 2,821 | +126 | +4.7 | 722,900 |
| 11/29 | 2,706 | 2,770 | 2,695 | 2,695 | +36 | +1.4 | 539,700 |
| 11/22 | 2,759 | 2,772 | 2,620 | 2,659 | -109 | -3.9 | 736,600 |
| 11/15 | 2,827 | 2,853 | 2,729 | 2,768 | -46 | -1.6 | 662,300 |
| 11/8 | 2,733 | 2,843 | 2,730 | 2,814 | +94 | +3.5 | 787,600 |
| 11/1 | 2,861 | 2,909 | 2,660 | 2,720 | -122 | -4.3 | 892,700 |
| 10/25 | 2,823 | 2,890 | 2,812 | 2,842 | +52 | +1.9 | 485,700 |
| 10/18 | 2,788 | 2,838 | 2,750 | 2,790 | +64 | +2.4 | 662,900 |
▶︎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
