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
2024-07-168,1438,1978,0888,140193,8008,140
2024-07-127,9518,0837,9518,045158,9008,045
2024-07-117,9648,0467,9438,010137,5008,010
2024-07-107,9528,0237,8947,918149,8007,918
2024-07-097,9817,9817,8567,909179,8007,909
2024-07-088,0208,0557,9127,915155,4007,915
2024-07-058,1608,1897,9938,016152,5008,016
2024-07-048,0428,1598,0418,143158,1008,143
2024-07-037,9508,0407,9508,022174,8008,022
2024-07-027,9118,0117,8677,947215,7007,947
2024-07-017,8807,9887,8507,890218,4007,890
2024-06-287,8397,8497,7827,826147,9007,826
2024-06-277,7387,8077,7297,745168,0007,745
2024-06-267,8947,9127,7277,727270,3007,727
2024-06-257,8027,9117,7987,894168,1007,894
2024-06-247,7487,7707,6907,751137,0007,751
2024-06-217,7417,8027,6667,689326,4007,689
2024-06-207,6607,7137,5627,690389,3007,690
2024-06-197,8447,9167,7617,810160,1007,810
2024-06-187,6207,7307,6107,722155,2007,722
2024-06-177,5907,6597,5217,609291,1007,609
2024-06-147,5627,7497,5007,628624,7007,628
2024-06-137,8997,9107,6957,712284,1007,712
2024-06-127,8807,9767,8327,911297,4007,911
2024-06-118,1558,1727,9377,939352,6007,939
2024-06-108,0508,2378,0238,178206,6008,178
2024-06-077,9058,0857,8668,046223,2008,046
2024-06-068,1218,1397,9727,976147,1007,976
2024-06-058,3368,3368,0318,064208,1008,064
2024-06-048,2008,3148,1978,28387,3008,283
2024-06-038,2058,3068,2058,25893,7008,258
2024-05-318,1298,2078,0608,200445,2008,200
2024-05-308,1488,2007,9508,129428,8008,129
2024-05-298,3418,3598,1678,244232,5008,244
2024-05-288,1458,3358,1108,257219,5008,257
2024-05-278,1568,1578,0408,121139,3008,121
2024-05-248,0078,2148,0078,160193,3008,160
2024-05-237,9508,1797,8528,157437,3008,157
2024-05-228,5958,5958,2148,250307,6008,250
2024-05-218,7408,7678,6208,622107,2008,622
2024-05-208,7858,8238,7078,742164,3008,742
2024-05-178,6758,7598,6208,75688,9008,756
2024-05-168,7508,7508,5338,626111,2008,626
2024-05-158,6988,7008,5448,650106,5008,650
2024-05-148,5708,6798,5548,618112,4008,618
2024-05-138,5608,5908,5138,590119,4008,590
2024-05-108,5108,6398,4618,606136,3008,606
2024-05-098,3858,4828,3038,433200,7008,433
2024-05-088,4008,4278,2688,356172,6008,356
2024-05-078,4948,4968,3258,381197,9008,381
2024-05-028,2978,4158,2348,415160,1008,415
2024-05-018,5008,5598,1878,233339,3008,233
2024-04-308,1118,5607,9008,483486,3008,483
2024-04-267,8798,0897,8148,049163,2008,049
2024-04-258,0008,0207,8097,879180,9007,879
2024-04-248,1368,1488,0208,056148,5008,056
2024-04-238,1818,2408,1208,120138,0008,120
2024-04-228,1508,2168,0858,157103,8008,157
2024-04-198,1288,1637,8968,051147,9008,051
2024-04-187,9808,1717,9398,129169,4008,129
2024-04-178,1828,1827,9818,040178,0008,040
2024-04-168,3078,3468,1268,126164,9008,126
2024-04-158,3388,3608,2528,338104,7008,338
2024-04-128,3628,4638,3458,394123,3008,394
2024-04-118,3108,4048,2838,337111,2008,337
2024-04-108,3508,4268,3318,381113,8008,381
2024-04-098,3258,3988,3258,36683,5008,366
2024-04-088,2998,3548,2198,323109,0008,323
2024-04-058,1608,3138,1428,299116,8008,299
2024-04-048,2248,2808,1748,186135,1008,186
2024-04-038,2448,2808,1678,193160,6008,193
2024-04-028,2808,3148,1768,251179,3008,251
2024-04-018,6148,6308,2598,286156,7008,286
2024-03-298,5848,6658,5158,589104,4008,589
2024-03-288,5948,7548,5328,582147,7008,582
2024-03-278,9478,9678,8358,894206,2008,894
2024-03-268,9008,9138,8378,86594,6008,865
2024-03-258,8608,8988,8038,847118,8008,847
2024-03-228,8858,8888,7348,852175,8008,852
2024-03-218,7848,8208,6838,815133,2008,815
2024-03-198,5178,6748,5158,674152,0008,674
2024-03-188,4818,5488,4068,539114,9008,539
2024-03-158,2408,4958,2168,428673,1008,428
2024-03-148,2118,2488,1248,248139,7008,248
2024-03-138,2078,2918,0898,108138,8008,108
2024-03-128,2158,2348,0538,203152,0008,203
2024-03-118,4008,4448,1108,218171,6008,218
2024-03-088,3208,3858,3118,378125,9008,378
2024-03-078,4348,5088,3468,379117,4008,379
2024-03-068,3608,4408,3388,376139,6008,376
2024-03-058,4028,4508,3488,368168,3008,368
2024-03-048,4898,5308,4028,461134,4008,461
2024-03-018,3888,4678,3888,427111,6008,427
2024-02-298,3488,3788,2858,350280,8008,350
2024-02-288,3478,4928,3478,409142,5008,409
2024-02-278,3618,4608,3588,369131,3008,369
2024-02-268,4508,5008,3758,400153,9008,400
2024-02-228,4128,4798,3898,420200,6008,420
2024-02-218,4018,4928,4018,459165,9008,459
2024-02-208,5338,5508,4588,48095,7008,480
2024-02-198,4538,5338,3948,533126,0008,533
2024-02-168,4708,5548,4338,460137,9008,460
2024-02-158,4838,4978,2828,418135,2008,418
2024-02-148,4298,4708,2988,349121,7008,349
2024-02-138,3588,4318,2578,431267,0008,431
2024-02-098,5068,5068,3308,338138,0008,338
2024-02-088,5138,5738,4398,439209,8008,439
2024-02-078,4348,5008,3658,469135,3008,469
2024-02-068,5308,5348,4358,454161,5008,454
2024-02-058,5008,5258,3508,496179,0008,496
2024-02-028,4838,5098,3568,461186,3008,461
2024-02-018,5008,5508,3968,467345,3008,467
2024-01-318,2348,3727,9878,221600,3008,221
2024-01-308,1658,2508,1228,210130,1008,210
2024-01-298,0508,2008,0418,157131,9008,157
2024-01-268,1018,1288,0018,001188,9008,001
2024-01-257,9068,0817,9068,066145,8008,066
2024-01-247,9007,9037,8307,882102,2007,882
2024-01-237,9908,0097,9237,93679,4007,936
2024-01-227,9007,9637,9007,955111,4007,955
2024-01-197,8737,8807,7787,834145,6007,834
2024-01-187,8497,9177,7747,780110,1007,780
2024-01-177,9528,0487,8187,820195,9007,820
2024-01-167,9807,9807,8757,908112,1007,908
2024-01-157,8477,9877,8317,983196,4007,983
2024-01-127,8927,9217,8007,864167,1007,864
2024-01-117,8157,8687,7797,779180,2007,779
2024-01-107,7457,7857,6857,703190,8007,703
2024-01-097,7227,8367,6757,749133,5007,749
2024-01-057,7117,7857,6857,752165,9007,752
2024-01-047,4547,6497,4297,649198,7007,649

分割・併合履歴 : なし