6373東証S貸借
業種 機械
大同工業 株価時系列データ
PTS
790.1
円
(10:25)
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 |
|---|---|
| 985 (24/06/24) | 680 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 985 (24/06/24) | 680 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 800 | 800 | 789 | 791 | -8 | -1.0 | 10,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 839 | 850 | 810 | 824 | -15 | -1.8 | 290,000 |
| 19/11 | 844 | 873 | 839 | 839 | -42 | -4.8 | 200,200 |
| 19/10 | 808 | 887 | 802 | 881 | +80 | +10.0 | 223,200 |
| 19/09 | 768 | 852 | 768 | 801 | +23 | +3.0 | 193,900 |
| 19/08 | 814 | 865 | 764 | 778 | -108 | -12.2 | 206,500 |
| 19/07 | 853 | 906 | 840 | 886 | +49 | +5.9 | 227,000 |
| 19/06 | 807 | 868 | 807 | 837 | +23 | +2.8 | 198,200 |
| 19/05 | 867 | 877 | 792 | 814 | -53 | -6.1 | 162,000 |
| 19/04 | 861 | 893 | 855 | 867 | +16 | +1.9 | 140,800 |
| 19/03 | 898 | 912 | 849 | 851 | -50 | -5.6 | 308,600 |
| 19/02 | 906 | 930 | 855 | 901 | -35 | -3.7 | 282,500 |
| 19/01 | 866 | 981 | 857 | 936 | +65 | +7.5 | 278,400 |
| 18/12 | 1,076 | 1,099 | 796 | 871 | -205 | -19.1 | 363,100 |
| 18/11 | 1,028 | 1,109 | 982 | 1,076 | +4 | +0.4 | 347,900 |
| 18/10 | 1,171 | 1,174 | 1,001 | 1,072 | -95 | -8.1 | 450,700 |
| 18/09 | 1,174 | 1,193 | 1,076 | 1,167 | -7 | -0.6 | 370,600 |
| 18/08 | 1,179 | 1,193 | 1,087 | 1,174 | -6 | -0.5 | 692,300 |
| 18/07 | 1,493 | 1,528 | 1,137 | 1,180 | -314 | -21.0 | 4,881,000 |
| 18/06 | 1,488 | 1,565 | 1,440 | 1,494 | +6 | +0.4 | 132,000 |
| 18/05 | 1,507 | 1,625 | 1,469 | 1,488 | -16 | -1.1 | 181,600 |
| 18/04 | 1,469 | 1,547 | 1,442 | 1,504 | +53 | +3.7 | 162,400 |
| 18/03 | 1,564 | 1,570 | 1,335 | 1,451 | -124 | -7.9 | 295,400 |
| 18/02 | 1,805 | 1,805 | 1,451 | 1,575 | -259 | -14.1 | 347,800 |
| 18/01 | 1,788 | 1,850 | 1,741 | 1,834 | +57 | +3.2 | 239,600 |
| 17/12 | 1,695 | 1,804 | 1,653 | 1,777 | +90 | +5.3 | 187,000 |
| 17/11 | 1,850 | 1,856 | 1,687 | 1,687 | -155 | -8.4 | 228,400 |
| 17/10 | 1,635 | 1,865 | 1,605 | 1,842 | +215 | +13.2 | 384,400 |
| 17/09 | 1,675 | 1,695 | 1,555 | 1,627 | -38 | -2.3 | 192,600 |
| 17/08 | 1,745 | 1,750 | 1,620 | 1,665 | -20 | -1.2 | 205,400 |
| 17/07 | 1,540 | 1,710 | 1,500 | 1,685 | +145 | +9.4 | 319,000 |
▶︎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
