5610東証S信用
業種 鉄鋼
大和重工 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 2,010 (23/08/31) | 775 (23/06/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,173 (24/02/05) | 891 (24/05/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/27 | 966 | 966 | 936 | 937 | +16 | +1.7 | 2,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,102 | 1,147 | 1,049 | 1,109 | -23 | -2.0 | 10,900 |
| 9/28 | 1,158 | 1,166 | 1,127 | 1,132 | -15 | -1.3 | 3,100 |
| 9/27 | 1,149 | 1,155 | 1,125 | 1,147 | -2 | -0.2 | 3,100 |
| 9/26 | 1,167 | 1,184 | 1,128 | 1,149 | -18 | -1.5 | 5,400 |
| 9/25 | 1,133 | 1,190 | 1,133 | 1,167 | +17 | +1.5 | 4,500 |
| 9/22 | 1,120 | 1,169 | 1,120 | 1,150 | -26 | -2.2 | 13,100 |
| 9/21 | 1,200 | 1,207 | 1,121 | 1,176 | -54 | -4.4 | 35,600 |
| 9/20 | 1,237 | 1,253 | 1,224 | 1,230 | -7 | -0.6 | 11,100 |
| 9/19 | 1,224 | 1,237 | 1,215 | 1,237 | 0 | 0.0 | 3,700 |
| 9/15 | 1,259 | 1,262 | 1,198 | 1,237 | +5 | +0.4 | 15,700 |
| 9/14 | 1,276 | 1,276 | 1,180 | 1,232 | -34 | -2.7 | 26,000 |
| 9/13 | 1,298 | 1,298 | 1,250 | 1,266 | -15 | -1.2 | 13,800 |
| 9/12 | 1,337 | 1,367 | 1,280 | 1,281 | -56 | -4.2 | 23,000 |
| 9/11 | 1,308 | 1,409 | 1,303 | 1,337 | +29 | +2.2 | 31,200 |
| 9/8 | 1,296 | 1,357 | 1,279 | 1,308 | -18 | -1.4 | 36,600 |
| 9/7 | 1,336 | 1,354 | 1,251 | 1,326 | -20 | -1.5 | 39,300 |
| 9/6 | 1,350 | 1,429 | 1,303 | 1,346 | +16 | +1.2 | 97,700 |
| 9/5 | 1,287 | 1,342 | 1,287 | 1,330 | -10 | -0.8 | 75,500 |
| 9/4 | 1,381 | 1,446 | 1,325 | 1,340 | -110 | -7.6 | 164,000 |
| 9/1 | 1,535 | 1,650 | 1,410 | 1,450 | -159 | -9.9 | 415,600 |
| 8/31 | 2,010 | 2,010 | 1,609 | 1,609 | -1 | -0.1 | 1,559,000 |
| 8/30 | 1,340 | 1,610 | 1,340 | 1,610 | +300 | +22.9 | 1,002,600 |
| 8/29 | 1,250 | 1,687 | 1,176 | 1,310 | -87 | -6.2 | 795,200 |
| 8/28 | 1,279 | 1,399 | 1,206 | 1,397 | +298 | +27.1 | 433,100 |
| 8/25 | 940 | 1,099 | 939 | 1,099 | +150 | +15.8 | 70,600 |
| 8/24 | 900 | 949 | 900 | 949 | +64 | +7.2 | 17,000 |
| 8/23 | 850 | 885 | 849 | 885 | +37 | +4.4 | 4,900 |
| 8/22 | 832 | 848 | 832 | 848 | +24 | +2.9 | 1,000 |
| 8/21 | 835 | 838 | 824 | 824 | -6 | -0.7 | 800 |
| 8/18 | 826 | 830 | 825 | 830 | 0 | 0.0 | 1,600 |
▶︎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