5610 大和重工(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 |
|---|---|---|---|---|---|---|
| 2025-03-10 | 1,612 | 1,612 | 1,612 | 1,612 | 2,400 | 1,612 |
| 2025-03-07 | 1,612 | 1,619 | 1,612 | 1,612 | 7,600 | 1,612 |
| 2025-03-06 | 1,612 | 1,619 | 1,612 | 1,619 | 600 | 1,619 |
| 2025-03-05 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 1,612 |
| 2025-03-04 | 1,612 | 1,612 | 1,612 | 1,612 | 200 | 1,612 |
| 2025-03-03 | 1,613 | 1,620 | 1,613 | 1,620 | 7,900 | 1,620 |
| 2025-02-28 | 1,613 | 1,613 | 1,613 | 1,613 | 600 | 1,613 |
| 2025-02-27 | 1,612 | 1,615 | 1,612 | 1,612 | 900 | 1,612 |
| 2025-02-26 | 1,612 | 1,613 | 1,612 | 1,612 | 1,500 | 1,612 |
| 2025-02-25 | 1,612 | 1,612 | 1,612 | 1,612 | 300 | 1,612 |
| 2025-02-21 | 1,612 | 1,613 | 1,612 | 1,612 | 4,000 | 1,612 |
| 2025-02-20 | 1,612 | 1,612 | 1,612 | 1,612 | 2,200 | 1,612 |
| 2025-02-19 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 1,612 |
| 2025-02-18 | 1,612 | 1,615 | 1,612 | 1,615 | 600 | 1,615 |
| 2025-02-17 | 1,613 | 1,614 | 1,613 | 1,614 | 4,400 | 1,614 |
| 2025-02-14 | 1,612 | 1,612 | 1,612 | 1,612 | 600 | 1,612 |
| 2025-02-13 | - | - | - | 1,612 | - | 1,612 |
| 2025-02-12 | 1,612 | 1,612 | 1,612 | 1,612 | 2,200 | 1,612 |
| 2025-02-10 | 1,612 | 1,612 | 1,612 | 1,612 | 1,800 | 1,612 |
| 2025-02-07 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 1,612 |
| 2025-02-06 | 1,612 | 1,612 | 1,612 | 1,612 | 1,400 | 1,612 |
| 2025-02-05 | - | - | - | 1,612 | - | 1,612 |
| 2025-02-04 | 1,611 | 1,612 | 1,611 | 1,612 | 400 | 1,612 |
| 2025-02-03 | 1,611 | 1,612 | 1,611 | 1,612 | 1,000 | 1,612 |
| 2025-01-31 | 1,611 | 1,611 | 1,611 | 1,611 | 2,000 | 1,611 |
| 2025-01-30 | - | - | - | 1,611 | - | 1,611 |
| 2025-01-29 | 1,611 | 1,612 | 1,611 | 1,611 | 1,500 | 1,611 |
| 2025-01-28 | - | - | - | 1,611 | - | 1,611 |
| 2025-01-27 | 1,610 | 1,611 | 1,610 | 1,611 | 500 | 1,611 |
| 2025-01-24 | 1,610 | 1,611 | 1,610 | 1,611 | 300 | 1,611 |
| 2025-01-23 | 1,610 | 1,611 | 1,610 | 1,611 | 900 | 1,611 |
| 2025-01-22 | - | - | - | 1,610 | - | 1,610 |
| 2025-01-21 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | 1,610 |
| 2025-01-20 | - | - | - | 1,611 | - | 1,611 |
| 2025-01-17 | 1,610 | 1,611 | 1,610 | 1,611 | 200 | 1,611 |
| 2025-01-16 | 1,610 | 1,611 | 1,610 | 1,610 | 1,100 | 1,610 |
| 2025-01-15 | 1,611 | 1,611 | 1,610 | 1,610 | 200 | 1,610 |
| 2025-01-14 | 1,610 | 1,611 | 1,610 | 1,611 | 500 | 1,611 |
| 2025-01-10 | 1,610 | 1,613 | 1,610 | 1,613 | 300 | 1,613 |
| 2025-01-09 | 1,612 | 1,612 | 1,612 | 1,612 | 400 | 1,612 |
| 2025-01-08 | 1,611 | 1,611 | 1,611 | 1,611 | 700 | 1,611 |
| 2025-01-07 | 1,611 | 1,615 | 1,611 | 1,615 | 1,200 | 1,615 |
| 2025-01-06 | 1,610 | 1,611 | 1,610 | 1,610 | 1,100 | 1,610 |
分割・併合履歴 ： [2018-06-27]1株→0.1株