5444 大和工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 7,329 | 7,399 | 7,321 | 7,390 | 187,500 | 7,390 |
| 2025-01-28 | 7,320 | 7,384 | 7,311 | 7,314 | 226,300 | 7,314 |
| 2025-01-27 | 7,398 | 7,415 | 7,334 | 7,372 | 278,300 | 7,372 |
| 2025-01-24 | 7,302 | 7,358 | 7,280 | 7,306 | 263,400 | 7,306 |
| 2025-01-23 | 7,395 | 7,395 | 7,309 | 7,347 | 193,300 | 7,347 |
| 2025-01-22 | 7,393 | 7,416 | 7,354 | 7,395 | 172,100 | 7,395 |
| 2025-01-21 | 7,500 | 7,519 | 7,388 | 7,430 | 220,600 | 7,430 |
| 2025-01-20 | 7,436 | 7,475 | 7,397 | 7,436 | 141,200 | 7,436 |
| 2025-01-17 | 7,349 | 7,482 | 7,335 | 7,436 | 164,900 | 7,436 |
| 2025-01-16 | 7,325 | 7,395 | 7,313 | 7,349 | 181,300 | 7,349 |
| 2025-01-15 | 7,301 | 7,368 | 7,287 | 7,325 | 190,100 | 7,325 |
| 2025-01-14 | 7,363 | 7,380 | 7,265 | 7,273 | 206,500 | 7,273 |
| 2025-01-10 | 7,396 | 7,494 | 7,385 | 7,393 | 103,600 | 7,393 |
| 2025-01-09 | 7,428 | 7,428 | 7,334 | 7,375 | 121,200 | 7,375 |
| 2025-01-08 | 7,441 | 7,476 | 7,396 | 7,462 | 146,700 | 7,462 |
| 2025-01-07 | 7,480 | 7,510 | 7,415 | 7,444 | 151,400 | 7,444 |
| 2025-01-06 | 7,421 | 7,462 | 7,367 | 7,432 | 156,400 | 7,432 |
分割・併合履歴 ： なし