5610 大和重工(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 933 | 933 | 911 | 911 | 4,300 | 911 |
| 2024-04-18 | 938 | 938 | 933 | 933 | 600 | 933 |
| 2024-04-17 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2024-04-16 | 934 | 934 | 933 | 933 | 900 | 933 |
| 2024-04-15 | 933 | 935 | 933 | 935 | 1,000 | 935 |
| 2024-04-12 | 937 | 937 | 937 | 937 | 800 | 937 |
| 2024-04-11 | 937 | 946 | 933 | 936 | 1,900 | 936 |
| 2024-04-10 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2024-04-09 | 933 | 933 | 931 | 931 | 400 | 931 |
| 2024-04-08 | 931 | 933 | 931 | 933 | 700 | 933 |
| 2024-04-05 | 940 | 940 | 930 | 930 | 4,300 | 930 |
| 2024-04-04 | 958 | 958 | 941 | 941 | 1,200 | 941 |
| 2024-04-03 | 954 | 960 | 939 | 958 | 5,600 | 958 |
| 2024-04-02 | 954 | 957 | 954 | 954 | 1,300 | 954 |
| 2024-04-01 | 987 | 988 | 954 | 955 | 6,800 | 955 |
| 2024-03-29 | 989 | 994 | 985 | 985 | 1,400 | 985 |
| 2024-03-28 | 995 | 1,001 | 982 | 990 | 2,300 | 990 |
| 2024-03-27 | 991 | 996 | 979 | 987 | 3,700 | 987 |
| 2024-03-26 | 980 | 995 | 980 | 995 | 900 | 995 |
| 2024-03-25 | 977 | 987 | 977 | 978 | 800 | 978 |
| 2024-03-22 | 982 | 984 | 975 | 977 | 700 | 977 |
| 2024-03-21 | 976 | 981 | 976 | 979 | 1,200 | 979 |
| 2024-03-19 | 973 | 974 | 973 | 974 | 1,200 | 974 |
| 2024-03-18 | 979 | 980 | 978 | 978 | 1,800 | 978 |
| 2024-03-15 | 1,002 | 1,002 | 973 | 983 | 1,600 | 983 |
| 2024-03-14 | 985 | 992 | 985 | 992 | 300 | 992 |
| 2024-03-13 | 976 | 976 | 973 | 973 | 1,300 | 973 |
| 2024-03-12 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2024-03-11 | 1,002 | 1,002 | 969 | 970 | 3,300 | 970 |
| 2024-03-08 | 991 | 999 | 991 | 999 | 1,100 | 999 |
| 2024-03-07 | 991 | 991 | 991 | 991 | 1,500 | 991 |
| 2024-03-06 | 986 | 991 | 985 | 987 | 1,600 | 987 |
| 2024-03-05 | 992 | 992 | 985 | 987 | 1,200 | 987 |
| 2024-03-04 | 1,004 | 1,004 | 990 | 994 | 1,800 | 994 |
| 2024-03-01 | 989 | 1,000 | 989 | 1,000 | 4,500 | 1,000 |
| 2024-02-29 | 984 | 999 | 984 | 986 | 3,400 | 986 |
| 2024-02-28 | 999 | 999 | 988 | 988 | 2,200 | 988 |
| 2024-02-27 | 1,017 | 1,017 | 1,002 | 1,002 | 1,500 | 1,002 |
| 2024-02-26 | 1,012 | 1,018 | 1,010 | 1,012 | 2,700 | 1,012 |
| 2024-02-22 | 1,008 | 1,014 | 996 | 1,011 | 1,000 | 1,011 |
| 2024-02-21 | 1,020 | 1,020 | 995 | 995 | 800 | 995 |
| 2024-02-20 | 1,007 | 1,020 | 1,007 | 1,020 | 600 | 1,020 |
| 2024-02-19 | 998 | 1,028 | 998 | 1,003 | 1,000 | 1,003 |
| 2024-02-16 | 984 | 998 | 982 | 997 | 2,200 | 997 |
| 2024-02-15 | 986 | 1,001 | 983 | 983 | 3,000 | 983 |
| 2024-02-14 | 980 | 1,000 | 980 | 986 | 8,600 | 986 |
| 2024-02-13 | 1,089 | 1,089 | 1,034 | 1,071 | 3,200 | 1,071 |
| 2024-02-09 | 1,042 | 1,075 | 1,042 | 1,075 | 800 | 1,075 |
| 2024-02-08 | 1,036 | 1,059 | 1,036 | 1,058 | 600 | 1,058 |
| 2024-02-07 | 1,056 | 1,063 | 1,027 | 1,063 | 2,300 | 1,063 |
| 2024-02-06 | 1,071 | 1,110 | 1,057 | 1,070 | 2,600 | 1,070 |
| 2024-02-05 | 1,172 | 1,173 | 1,071 | 1,071 | 7,900 | 1,071 |
| 2024-02-02 | 1,087 | 1,171 | 1,078 | 1,116 | 25,700 | 1,116 |
| 2024-02-01 | 1,076 | 1,089 | 1,069 | 1,086 | 1,700 | 1,086 |
| 2024-01-31 | 1,051 | 1,080 | 1,051 | 1,077 | 2,500 | 1,077 |
| 2024-01-30 | 1,062 | 1,079 | 1,047 | 1,047 | 5,900 | 1,047 |
| 2024-01-29 | 1,037 | 1,079 | 1,037 | 1,057 | 7,900 | 1,057 |
| 2024-01-26 | 1,025 | 1,037 | 1,020 | 1,037 | 2,200 | 1,037 |
| 2024-01-25 | 1,022 | 1,031 | 1,019 | 1,025 | 4,000 | 1,025 |
| 2024-01-24 | 1,012 | 1,023 | 1,012 | 1,023 | 1,100 | 1,023 |
| 2024-01-23 | 1,025 | 1,025 | 1,014 | 1,015 | 2,500 | 1,015 |
| 2024-01-22 | 1,006 | 1,028 | 1,005 | 1,022 | 6,400 | 1,022 |
| 2024-01-19 | 1,012 | 1,028 | 1,002 | 1,002 | 400 | 1,002 |
| 2024-01-18 | 1,011 | 1,011 | 1,002 | 1,002 | 1,200 | 1,002 |
| 2024-01-17 | 1,029 | 1,029 | 1,010 | 1,011 | 2,100 | 1,011 |
| 2024-01-16 | 1,026 | 1,029 | 1,017 | 1,029 | 1,600 | 1,029 |
| 2024-01-15 | 1,026 | 1,037 | 1,021 | 1,026 | 6,300 | 1,026 |
| 2024-01-12 | 989 | 1,019 | 989 | 1,019 | 3,600 | 1,019 |
| 2024-01-11 | 1,006 | 1,010 | 1,006 | 1,010 | 800 | 1,010 |
| 2024-01-10 | 1,008 | 1,017 | 1,007 | 1,010 | 2,700 | 1,010 |
| 2024-01-09 | 1,002 | 1,008 | 1,000 | 1,001 | 2,500 | 1,001 |
| 2024-01-05 | 999 | 1,005 | 994 | 995 | 2,800 | 995 |
| 2024-01-04 | 997 | 997 | 976 | 997 | 3,000 | 997 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
