8247東証S信用
業種 小売業
大和 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 |
|---|---|
| 555 (24/02/09) | 409 (23/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 555 (24/02/09) | 442 (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 | 444 | 555 | 442 | 468 | +22 | +4.9 | 728,200 |
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 | 397 | 531 | 397 | 446 | +46 | +11.5 | 1,233,200 |
| 2022 | 372 | 470 | 312 | 400 | +28 | +7.5 | 1,674,700 |
| 2021 | 261 | 431 | 251 | 372 | +117 | +45.9 | 5,778,800 |
| 2020 | 450 | 453 | 207 | 255 | -195 | -43.3 | 2,344,500 |
| 2019 | 547 | 577 | 428 | 450 | -97 | -17.7 | 1,125,900 |
| 2018 | 603 | 649 | 515 | 547 | -55 | -9.1 | 1,050,600 |
| 2017 | 580 | 700 | 540 | 602 | +32 | +5.6 | 2,634,000 |
| 2016 | 950 | 965 | 495 | 570 | -380 | -40.0 | 2,778,400 |
| 2015 | 955 | 1,825 | 790 | 950 | -25 | -2.6 | 7,434,200 |
| 2014 | 610 | 1,015 | 485 | 975 | +375 | +62.5 | 4,252,600 |
| 2013 | 410 | 640 | 395 | 600 | +195 | +48.2 | 5,680,000 |
| 2012 | 300 | 790 | 295 | 405 | +105 | +35.0 | 11,011,200 |
| 2011 | 300 | 585 | 130 | 300 | -5 | -1.6 | 2,124,400 |
| 2010 | 295 | 425 | 250 | 305 | +5 | +1.7 | 566,000 |
| 2009 | 540 | 580 | 275 | 300 | -235 | -43.9 | 407,400 |
| 2008 | 1,045 | 1,045 | 450 | 535 | -560 | -51.1 | 339,200 |
| 2007 | 1,555 | 1,560 | 1,010 | 1,095 | -455 | -29.4 | 330,600 |
| 2006 | 1,995 | 2,100 | 1,430 | 1,550 | -420 | -21.3 | 378,800 |
| 2005 | 1,150 | 2,125 | 1,120 | 1,970 | +835 | +73.6 | 579,400 |
| 2004 | 925 | 1,425 | 825 | 1,135 | +210 | +22.7 | 230,000 |
| 2003 | 775 | 1,055 | 660 | 925 | +190 | +25.9 | 135,800 |
| 2002 | 900 | 1,050 | 650 | 735 | -120 | -14.0 | 137,200 |
| 2001 | 980 | 1,250 | 785 | 855 | -95 | -10.0 | 68,400 |
| 2000 | 1,250 | 1,425 | 865 | 950 | -175 | -15.6 | 59,800 |
| 1999 | 1,430 | 1,680 | 1,025 | 1,125 | -300 | -21.1 | 178,400 |
| 1998 | 1,625 | 2,250 | 1,400 | 1,425 | -470 | -24.8 | 139,000 |
| 1997 | 3,475 | 3,475 | 1,650 | 1,895 | -1,530 | -44.7 | 579,400 |
| 1996 | 4,650 | 6,400 | 3,000 | 3,425 | -1,230 | -26.4 | 1,767,000 |
| 1995 | 4,300 | 4,905 | 3,685 | 4,655 | +185 | +4.1 | 1,180,000 |
| 1994 | 3,650 | 5,700 | 3,400 | 4,470 | +870 | +24.2 | 890,800 |
▶︎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