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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8,400 | 8,479 | 8,338 | 8,476 | 221,400 | 8,476 |
| 2025-05-08 | 8,301 | 8,374 | 8,260 | 8,331 | 150,100 | 8,331 |
| 2025-05-07 | 8,399 | 8,425 | 8,273 | 8,365 | 282,400 | 8,365 |
| 2025-05-02 | 8,342 | 8,406 | 8,256 | 8,369 | 307,500 | 8,369 |
| 2025-05-01 | 8,350 | 8,455 | 8,158 | 8,300 | 460,500 | 8,300 |
| 2025-04-30 | 8,350 | 8,489 | 7,946 | 8,489 | 681,400 | 8,489 |
| 2025-04-28 | 8,320 | 8,360 | 8,288 | 8,326 | 206,400 | 8,326 |
| 2025-04-25 | 8,360 | 8,399 | 8,247 | 8,268 | 219,800 | 8,268 |
| 2025-04-24 | 8,271 | 8,340 | 8,236 | 8,274 | 245,000 | 8,274 |
| 2025-04-23 | 8,250 | 8,300 | 8,228 | 8,236 | 259,300 | 8,236 |
| 2025-04-22 | 8,146 | 8,190 | 8,092 | 8,162 | 214,900 | 8,162 |
| 2025-04-21 | 8,285 | 8,285 | 8,049 | 8,140 | 369,100 | 8,140 |
| 2025-04-18 | 8,400 | 8,418 | 8,247 | 8,310 | 258,500 | 8,310 |
| 2025-04-17 | 8,096 | 8,349 | 8,096 | 8,329 | 385,400 | 8,329 |
| 2025-04-16 | 7,920 | 8,046 | 7,890 | 7,956 | 286,600 | 7,956 |
| 2025-04-15 | 7,877 | 7,898 | 7,810 | 7,838 | 189,900 | 7,838 |
| 2025-04-14 | 7,744 | 7,881 | 7,739 | 7,781 | 163,900 | 7,781 |
| 2025-04-11 | 7,410 | 7,696 | 7,385 | 7,645 | 202,500 | 7,645 |
| 2025-04-10 | 7,650 | 7,704 | 7,523 | 7,638 | 235,200 | 7,638 |
| 2025-04-09 | 7,100 | 7,393 | 6,989 | 7,265 | 323,200 | 7,265 |
| 2025-04-08 | 7,200 | 7,468 | 7,196 | 7,245 | 311,600 | 7,245 |
| 2025-04-07 | 6,823 | 7,130 | 6,772 | 6,900 | 348,000 | 6,900 |
| 2025-04-04 | 7,700 | 7,762 | 7,389 | 7,523 | 254,900 | 7,523 |
| 2025-04-03 | 7,811 | 7,914 | 7,804 | 7,901 | 234,400 | 7,901 |
| 2025-04-02 | 8,070 | 8,100 | 7,989 | 8,047 | 186,500 | 8,047 |
| 2025-04-01 | 8,008 | 8,061 | 7,971 | 8,041 | 155,400 | 8,041 |
| 2025-03-31 | 7,906 | 7,947 | 7,792 | 7,908 | 287,100 | 7,908 |
| 2025-03-28 | 8,100 | 8,259 | 8,094 | 8,180 | 221,900 | 8,180 |
| 2025-03-27 | 8,418 | 8,418 | 8,304 | 8,393 | 195,400 | 8,393 |
| 2025-03-26 | 8,450 | 8,496 | 8,414 | 8,419 | 242,500 | 8,419 |
| 2025-03-25 | 8,321 | 8,375 | 8,263 | 8,328 | 156,200 | 8,328 |
| 2025-03-24 | 8,410 | 8,410 | 8,273 | 8,282 | 187,300 | 8,282 |
| 2025-03-21 | 8,370 | 8,440 | 8,346 | 8,388 | 360,500 | 8,388 |
| 2025-03-19 | 8,208 | 8,339 | 8,208 | 8,328 | 171,900 | 8,328 |
| 2025-03-18 | 8,159 | 8,219 | 8,120 | 8,195 | 159,900 | 8,195 |
| 2025-03-17 | 8,080 | 8,170 | 8,078 | 8,142 | 175,300 | 8,142 |
| 2025-03-14 | 8,144 | 8,179 | 8,060 | 8,060 | 168,500 | 8,060 |
| 2025-03-13 | 8,229 | 8,300 | 8,164 | 8,164 | 291,500 | 8,164 |
| 2025-03-12 | 7,883 | 8,176 | 7,883 | 8,140 | 454,300 | 8,140 |
| 2025-03-11 | 7,724 | 7,826 | 7,703 | 7,796 | 292,800 | 7,796 |
| 2025-03-10 | 8,068 | 8,079 | 7,840 | 7,840 | 294,600 | 7,840 |
| 2025-03-07 | 8,088 | 8,092 | 7,970 | 8,075 | 219,100 | 8,075 |
| 2025-03-06 | 8,099 | 8,135 | 8,057 | 8,109 | 261,700 | 8,109 |
| 2025-03-05 | 7,961 | 8,029 | 7,915 | 8,008 | 145,100 | 8,008 |
| 2025-03-04 | 8,002 | 8,005 | 7,860 | 7,951 | 197,200 | 7,951 |
| 2025-03-03 | 7,920 | 8,117 | 7,920 | 8,037 | 207,700 | 8,037 |
| 2025-02-28 | 7,899 | 7,920 | 7,811 | 7,857 | 209,800 | 7,857 |
| 2025-02-27 | 7,899 | 7,939 | 7,867 | 7,932 | 159,700 | 7,932 |
| 2025-02-26 | 7,856 | 7,867 | 7,766 | 7,867 | 163,400 | 7,867 |
| 2025-02-25 | 7,905 | 7,932 | 7,856 | 7,895 | 174,400 | 7,895 |
| 2025-02-21 | 8,005 | 8,039 | 7,921 | 7,922 | 179,300 | 7,922 |
| 2025-02-20 | 8,148 | 8,148 | 7,984 | 8,103 | 215,000 | 8,103 |
| 2025-02-19 | 8,241 | 8,331 | 8,188 | 8,188 | 178,600 | 8,188 |
| 2025-02-18 | 8,160 | 8,261 | 8,142 | 8,241 | 131,500 | 8,241 |
| 2025-02-17 | 8,161 | 8,174 | 8,091 | 8,109 | 128,600 | 8,109 |
| 2025-02-14 | 8,178 | 8,231 | 8,096 | 8,096 | 183,000 | 8,096 |
| 2025-02-13 | 8,100 | 8,144 | 8,019 | 8,113 | 211,800 | 8,113 |
| 2025-02-12 | 7,880 | 8,278 | 7,868 | 8,206 | 706,900 | 8,206 |
| 2025-02-10 | 7,790 | 7,808 | 7,720 | 7,802 | 236,700 | 7,802 |
| 2025-02-07 | 7,733 | 7,786 | 7,695 | 7,745 | 207,000 | 7,745 |
| 2025-02-06 | 7,675 | 7,768 | 7,636 | 7,733 | 254,800 | 7,733 |
| 2025-02-05 | 7,498 | 7,657 | 7,494 | 7,624 | 270,900 | 7,624 |
| 2025-02-04 | 7,700 | 7,709 | 7,412 | 7,412 | 288,100 | 7,412 |
| 2025-02-03 | 7,635 | 7,730 | 7,512 | 7,567 | 486,100 | 7,567 |
| 2025-01-31 | 7,391 | 7,749 | 7,285 | 7,700 | 616,600 | 7,700 |
| 2025-01-30 | 7,400 | 7,470 | 7,391 | 7,431 | 294,800 | 7,431 |
| 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