！決算発表予定日 2024/05/14
6459東証P貸借
業種 機械
大和冷機工業 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 |
|---|---|
| 1,677 (24/01/15) | 1,248 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,677 (24/01/15) | 1,400 (24/03/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,588 | 1,684 | 1,581 | 1,670 | +75 | +4.7 | 182,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,498 | 1,595 | 1,478 | 1,595 | +124 | +8.4 | 163,100 |
| 4/19 | 1,492 | 1,548 | 1,440 | 1,471 | -24 | -1.6 | 145,200 |
| 4/12 | 1,565 | 1,571 | 1,463 | 1,495 | -58 | -3.7 | 221,200 |
| 4/5 | 1,630 | 1,631 | 1,527 | 1,553 | -78 | -4.8 | 207,100 |
| 3/29 | 1,535 | 1,639 | 1,531 | 1,631 | +91 | +5.9 | 269,700 |
| 3/22 | 1,484 | 1,540 | 1,473 | 1,540 | +72 | +4.9 | 97,100 |
| 3/15 | 1,419 | 1,500 | 1,410 | 1,468 | +36 | +2.5 | 206,000 |
| 3/8 | 1,457 | 1,459 | 1,400 | 1,432 | -11 | -0.8 | 261,200 |
| 3/1 | 1,480 | 1,510 | 1,417 | 1,443 | -31 | -2.1 | 206,000 |
| 2/22 | 1,478 | 1,499 | 1,451 | 1,474 | -1 | -0.1 | 123,200 |
| 2/16 | 1,521 | 1,552 | 1,415 | 1,475 | -34 | -2.3 | 252,800 |
| 2/9 | 1,586 | 1,586 | 1,509 | 1,509 | -62 | -4.0 | 137,000 |
| 2/2 | 1,572 | 1,601 | 1,559 | 1,571 | -9 | -0.6 | 90,100 |
| 1/26 | 1,637 | 1,648 | 1,567 | 1,580 | -50 | -3.1 | 160,600 |
| 1/19 | 1,644 | 1,677 | 1,595 | 1,630 | -27 | -1.6 | 173,100 |
| 1/12 | 1,548 | 1,671 | 1,542 | 1,657 | +134 | +8.8 | 267,900 |
| 1/5 | 1,493 | 1,570 | 1,461 | 1,523 | +13 | +0.9 | 65,100 |
| 12/29 | 1,539 | 1,547 | 1,499 | 1,510 | 0 | 0.0 | 129,300 |
| 12/22 | 1,431 | 1,512 | 1,415 | 1,510 | +55 | +3.8 | 178,000 |
| 12/15 | 1,446 | 1,499 | 1,414 | 1,455 | +9 | +0.6 | 217,100 |
| 12/8 | 1,439 | 1,497 | 1,435 | 1,446 | -22 | -1.5 | 178,800 |
| 12/1 | 1,460 | 1,485 | 1,420 | 1,468 | +8 | +0.6 | 181,700 |
| 11/24 | 1,407 | 1,477 | 1,356 | 1,460 | +53 | +3.8 | 177,700 |
| 11/17 | 1,360 | 1,410 | 1,355 | 1,407 | +55 | +4.1 | 127,200 |
| 11/10 | 1,370 | 1,379 | 1,303 | 1,352 | +28 | +2.1 | 171,200 |
| 11/2 | 1,295 | 1,360 | 1,260 | 1,324 | +29 | +2.2 | 142,000 |
| 10/27 | 1,310 | 1,318 | 1,248 | 1,295 | -27 | -2.0 | 169,800 |
| 10/20 | 1,343 | 1,363 | 1,312 | 1,322 | -29 | -2.2 | 159,200 |
| 10/13 | 1,377 | 1,387 | 1,341 | 1,351 | -16 | -1.2 | 104,000 |
| 10/6 | 1,383 | 1,411 | 1,313 | 1,367 | -16 | -1.2 | 177,100 |
▶︎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