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20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) | 5,390 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,967 (24/03/27) | 7,429 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 7,454 | 8,967 | 7,429 | 8,622 | +1,181 | +15.9 | 15,318,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 4,485 | 7,909 | 4,355 | 7,441 | +2,936 | +65.2 | 47,947,800 |
| 2022 | 3,770 | 5,050 | 3,315 | 4,505 | +780 | +20.9 | 42,291,800 |
| 2021 | 2,784 | 4,305 | 2,607 | 3,725 | +970 | +35.2 | 32,079,700 |
| 2020 | 2,652 | 2,824 | 1,657 | 2,755 | +13 | +0.5 | 49,873,400 |
| 2019 | 2,445 | 3,255 | 2,383 | 2,742 | +169 | +6.6 | 41,535,000 |
| 2018 | 3,300 | 3,850 | 2,353 | 2,573 | -702 | -21.4 | 39,029,000 |
| 2017 | 3,310 | 3,510 | 2,650 | 3,275 | 0 | 0.0 | 54,161,500 |
| 2016 | 3,105 | 3,480 | 2,164 | 3,275 | +175 | +5.7 | 76,400,200 |
| 2015 | 3,395 | 3,480 | 2,346 | 3,100 | -300 | -8.8 | 85,934,400 |
| 2014 | 3,375 | 3,760 | 2,707 | 3,400 | +40 | +1.2 | 41,913,700 |
| 2013 | 2,583 | 3,820 | 2,463 | 3,360 | +852 | +34.0 | 46,859,800 |
| 2012 | 2,260 | 2,670 | 2,002 | 2,508 | +298 | +13.5 | 64,247,700 |
| 2011 | 2,506 | 2,905 | 1,779 | 2,210 | -245 | -10.0 | 64,683,200 |
| 2010 | 3,065 | 3,390 | 1,831 | 2,455 | -575 | -19.0 | 80,152,500 |
| 2009 | 2,460 | 3,130 | 1,805 | 3,030 | +650 | +27.3 | 84,016,000 |
| 2008 | 4,490 | 5,940 | 1,697 | 2,380 | -2,220 | -48.3 | 117,740,900 |
| 2007 | 3,040 | 5,930 | 2,815 | 4,600 | +1,590 | +52.8 | 116,113,400 |
| 2006 | 2,050 | 3,070 | 1,795 | 3,010 | +1,029 | +51.9 | 69,245,200 |
| 2005 | 1,310 | 2,080 | 1,212 | 1,981 | +664 | +50.4 | 82,067,000 |
| 2004 | 850 | 1,667 | 822 | 1,317 | +467 | +54.9 | 61,836,000 |
| 2003 | 508 | 1,040 | 490 | 850 | +342 | +67.3 | 25,698,000 |
| 2002 | 489 | 770 | 437 | 508 | +34 | +7.2 | 26,764,000 |
| 2001 | 366 | 675 | 345 | 474 | +98 | +26.1 | 33,081,000 |
| 2000 | 462 | 560 | 321 | 376 | -85 | -18.4 | 55,856,000 |
| 1999 | 654 | 930 | 461 | 461 | -193 | -29.5 | 23,212,000 |
| 1998 | 785 | 1,230 | 470 | 654 | -131 | -16.7 | 22,389,000 |
| 1997 | 1,100 | 1,210 | 660 | 785 | -285 | -26.6 | 27,212,000 |
| 1996 | 1,040 | 1,330 | 951 | 1,070 | +70 | +7.0 | 35,173,000 |
| 1995 | 1,000 | 1,170 | 628 | 1,000 | -20 | -2.0 | 26,846,000 |
| 1994 | 814 | 1,250 | 800 | 1,020 | +216 | +26.9 | 25,286,000 |
▶︎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