5444 大和工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8,136 | 8,148 | 8,020 | 8,056 | 148,500 | 8,056 |
| 2024-04-23 | 8,181 | 8,240 | 8,120 | 8,120 | 138,000 | 8,120 |
| 2024-04-22 | 8,150 | 8,216 | 8,085 | 8,157 | 103,800 | 8,157 |
| 2024-04-19 | 8,128 | 8,163 | 7,896 | 8,051 | 147,900 | 8,051 |
| 2024-04-18 | 7,980 | 8,171 | 7,939 | 8,129 | 169,400 | 8,129 |
| 2024-04-17 | 8,182 | 8,182 | 7,981 | 8,040 | 178,000 | 8,040 |
| 2024-04-16 | 8,307 | 8,346 | 8,126 | 8,126 | 164,900 | 8,126 |
| 2024-04-15 | 8,338 | 8,360 | 8,252 | 8,338 | 104,700 | 8,338 |
| 2024-04-12 | 8,362 | 8,463 | 8,345 | 8,394 | 123,300 | 8,394 |
| 2024-04-11 | 8,310 | 8,404 | 8,283 | 8,337 | 111,200 | 8,337 |
| 2024-04-10 | 8,350 | 8,426 | 8,331 | 8,381 | 113,800 | 8,381 |
| 2024-04-09 | 8,325 | 8,398 | 8,325 | 8,366 | 83,500 | 8,366 |
| 2024-04-08 | 8,299 | 8,354 | 8,219 | 8,323 | 109,000 | 8,323 |
| 2024-04-05 | 8,160 | 8,313 | 8,142 | 8,299 | 116,800 | 8,299 |
| 2024-04-04 | 8,224 | 8,280 | 8,174 | 8,186 | 135,100 | 8,186 |
| 2024-04-03 | 8,244 | 8,280 | 8,167 | 8,193 | 160,600 | 8,193 |
| 2024-04-02 | 8,280 | 8,314 | 8,176 | 8,251 | 179,300 | 8,251 |
| 2024-04-01 | 8,614 | 8,630 | 8,259 | 8,286 | 156,700 | 8,286 |
| 2024-03-29 | 8,584 | 8,665 | 8,515 | 8,589 | 104,400 | 8,589 |
| 2024-03-28 | 8,594 | 8,754 | 8,532 | 8,582 | 147,700 | 8,582 |
| 2024-03-27 | 8,947 | 8,967 | 8,835 | 8,894 | 206,200 | 8,894 |
| 2024-03-26 | 8,900 | 8,913 | 8,837 | 8,865 | 94,600 | 8,865 |
| 2024-03-25 | 8,860 | 8,898 | 8,803 | 8,847 | 118,800 | 8,847 |
| 2024-03-22 | 8,885 | 8,888 | 8,734 | 8,852 | 175,800 | 8,852 |
| 2024-03-21 | 8,784 | 8,820 | 8,683 | 8,815 | 133,200 | 8,815 |
| 2024-03-19 | 8,517 | 8,674 | 8,515 | 8,674 | 152,000 | 8,674 |
| 2024-03-18 | 8,481 | 8,548 | 8,406 | 8,539 | 114,900 | 8,539 |
| 2024-03-15 | 8,240 | 8,495 | 8,216 | 8,428 | 673,100 | 8,428 |
| 2024-03-14 | 8,211 | 8,248 | 8,124 | 8,248 | 139,700 | 8,248 |
| 2024-03-13 | 8,207 | 8,291 | 8,089 | 8,108 | 138,800 | 8,108 |
| 2024-03-12 | 8,215 | 8,234 | 8,053 | 8,203 | 152,000 | 8,203 |
| 2024-03-11 | 8,400 | 8,444 | 8,110 | 8,218 | 171,600 | 8,218 |
| 2024-03-08 | 8,320 | 8,385 | 8,311 | 8,378 | 125,900 | 8,378 |
| 2024-03-07 | 8,434 | 8,508 | 8,346 | 8,379 | 117,400 | 8,379 |
| 2024-03-06 | 8,360 | 8,440 | 8,338 | 8,376 | 139,600 | 8,376 |
| 2024-03-05 | 8,402 | 8,450 | 8,348 | 8,368 | 168,300 | 8,368 |
| 2024-03-04 | 8,489 | 8,530 | 8,402 | 8,461 | 134,400 | 8,461 |
| 2024-03-01 | 8,388 | 8,467 | 8,388 | 8,427 | 111,600 | 8,427 |
| 2024-02-29 | 8,348 | 8,378 | 8,285 | 8,350 | 280,800 | 8,350 |
| 2024-02-28 | 8,347 | 8,492 | 8,347 | 8,409 | 142,500 | 8,409 |
| 2024-02-27 | 8,361 | 8,460 | 8,358 | 8,369 | 131,300 | 8,369 |
| 2024-02-26 | 8,450 | 8,500 | 8,375 | 8,400 | 153,900 | 8,400 |
| 2024-02-22 | 8,412 | 8,479 | 8,389 | 8,420 | 200,600 | 8,420 |
| 2024-02-21 | 8,401 | 8,492 | 8,401 | 8,459 | 165,900 | 8,459 |
| 2024-02-20 | 8,533 | 8,550 | 8,458 | 8,480 | 95,700 | 8,480 |
| 2024-02-19 | 8,453 | 8,533 | 8,394 | 8,533 | 126,000 | 8,533 |
| 2024-02-16 | 8,470 | 8,554 | 8,433 | 8,460 | 137,900 | 8,460 |
| 2024-02-15 | 8,483 | 8,497 | 8,282 | 8,418 | 135,200 | 8,418 |
| 2024-02-14 | 8,429 | 8,470 | 8,298 | 8,349 | 121,700 | 8,349 |
| 2024-02-13 | 8,358 | 8,431 | 8,257 | 8,431 | 267,000 | 8,431 |
| 2024-02-09 | 8,506 | 8,506 | 8,330 | 8,338 | 138,000 | 8,338 |
| 2024-02-08 | 8,513 | 8,573 | 8,439 | 8,439 | 209,800 | 8,439 |
| 2024-02-07 | 8,434 | 8,500 | 8,365 | 8,469 | 135,300 | 8,469 |
| 2024-02-06 | 8,530 | 8,534 | 8,435 | 8,454 | 161,500 | 8,454 |
| 2024-02-05 | 8,500 | 8,525 | 8,350 | 8,496 | 179,000 | 8,496 |
| 2024-02-02 | 8,483 | 8,509 | 8,356 | 8,461 | 186,300 | 8,461 |
| 2024-02-01 | 8,500 | 8,550 | 8,396 | 8,467 | 345,300 | 8,467 |
| 2024-01-31 | 8,234 | 8,372 | 7,987 | 8,221 | 600,300 | 8,221 |
| 2024-01-30 | 8,165 | 8,250 | 8,122 | 8,210 | 130,100 | 8,210 |
| 2024-01-29 | 8,050 | 8,200 | 8,041 | 8,157 | 131,900 | 8,157 |
| 2024-01-26 | 8,101 | 8,128 | 8,001 | 8,001 | 188,900 | 8,001 |
| 2024-01-25 | 7,906 | 8,081 | 7,906 | 8,066 | 145,800 | 8,066 |
| 2024-01-24 | 7,900 | 7,903 | 7,830 | 7,882 | 102,200 | 7,882 |
| 2024-01-23 | 7,990 | 8,009 | 7,923 | 7,936 | 79,400 | 7,936 |
| 2024-01-22 | 7,900 | 7,963 | 7,900 | 7,955 | 111,400 | 7,955 |
| 2024-01-19 | 7,873 | 7,880 | 7,778 | 7,834 | 145,600 | 7,834 |
| 2024-01-18 | 7,849 | 7,917 | 7,774 | 7,780 | 110,100 | 7,780 |
| 2024-01-17 | 7,952 | 8,048 | 7,818 | 7,820 | 195,900 | 7,820 |
| 2024-01-16 | 7,980 | 7,980 | 7,875 | 7,908 | 112,100 | 7,908 |
| 2024-01-15 | 7,847 | 7,987 | 7,831 | 7,983 | 196,400 | 7,983 |
| 2024-01-12 | 7,892 | 7,921 | 7,800 | 7,864 | 167,100 | 7,864 |
| 2024-01-11 | 7,815 | 7,868 | 7,779 | 7,779 | 180,200 | 7,779 |
| 2024-01-10 | 7,745 | 7,785 | 7,685 | 7,703 | 190,800 | 7,703 |
| 2024-01-09 | 7,722 | 7,836 | 7,675 | 7,749 | 133,500 | 7,749 |
| 2024-01-05 | 7,711 | 7,785 | 7,685 | 7,752 | 165,900 | 7,752 |
| 2024-01-04 | 7,454 | 7,649 | 7,429 | 7,649 | 198,700 | 7,649 |
分割・併合履歴 ： なし
