！決算発表予定日 2024/05/15
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) | 769 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,173 (24/02/05) | 906 (24/04/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 919 | 934 | 899 | 900 | -11 | -1.2 | 5,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 933 | 938 | 911 | 911 | -26 | -2.8 | 7,000 |
| 4/12 | 931 | 946 | 931 | 937 | +7 | +0.8 | 4,300 |
| 4/5 | 987 | 988 | 930 | 930 | -55 | -5.6 | 19,200 |
| 3/29 | 977 | 1,001 | 977 | 985 | +8 | +0.8 | 9,100 |
| 3/22 | 979 | 984 | 973 | 977 | -6 | -0.6 | 4,900 |
| 3/15 | 1,002 | 1,002 | 969 | 983 | -16 | -1.6 | 6,600 |
| 3/8 | 1,004 | 1,004 | 985 | 999 | -1 | -0.1 | 7,200 |
| 3/1 | 1,012 | 1,018 | 984 | 1,000 | -11 | -1.1 | 14,300 |
| 2/22 | 998 | 1,028 | 995 | 1,011 | +14 | +1.4 | 3,400 |
| 2/16 | 1,089 | 1,089 | 980 | 997 | -78 | -7.3 | 17,000 |
| 2/9 | 1,172 | 1,173 | 1,027 | 1,075 | -41 | -3.7 | 14,200 |
| 2/2 | 1,037 | 1,171 | 1,037 | 1,116 | +79 | +7.6 | 43,700 |
| 1/26 | 1,006 | 1,037 | 1,005 | 1,037 | +35 | +3.5 | 16,200 |
| 1/19 | 1,026 | 1,037 | 1,002 | 1,002 | -17 | -1.7 | 11,600 |
| 1/12 | 1,002 | 1,019 | 989 | 1,019 | +24 | +2.4 | 9,600 |
| 1/5 | 997 | 1,005 | 976 | 995 | +19 | +2.0 | 5,800 |
| 12/29 | 1,016 | 1,016 | 961 | 976 | -40 | -3.9 | 17,500 |
| 12/22 | 996 | 1,024 | 990 | 1,016 | +24 | +2.4 | 9,500 |
| 12/15 | 1,011 | 1,050 | 955 | 992 | -4 | -0.4 | 14,500 |
| 12/8 | 1,043 | 1,082 | 940 | 996 | -53 | -5.1 | 12,800 |
| 12/1 | 1,096 | 1,122 | 1,049 | 1,049 | -22 | -2.1 | 12,100 |
| 11/24 | 1,059 | 1,082 | 1,050 | 1,071 | +11 | +1.0 | 5,000 |
| 11/17 | 1,069 | 1,086 | 1,020 | 1,060 | -39 | -3.6 | 15,200 |
| 11/10 | 1,055 | 1,191 | 1,031 | 1,099 | +59 | +5.7 | 47,900 |
| 11/2 | 1,020 | 1,075 | 1,015 | 1,040 | 0 | 0.0 | 15,000 |
| 10/27 | 1,025 | 1,082 | 1,013 | 1,040 | +8 | +0.8 | 19,200 |
| 10/20 | 1,085 | 1,119 | 1,011 | 1,032 | -113 | -9.9 | 48,500 |
| 10/13 | 1,059 | 1,297 | 1,015 | 1,145 | +116 | +11.3 | 171,300 |
| 10/6 | 1,087 | 1,105 | 1,000 | 1,029 | -80 | -7.2 | 38,000 |
| 9/29 | 1,133 | 1,190 | 1,049 | 1,109 | -41 | -3.6 | 27,000 |
▶︎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