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
2024-05-17910928910925600925
2024-05-169539539109101,400910
2024-05-159389509239231,500923
2024-05-14938938938938100938
2024-05-139439439169241,000924
2024-05-10928928913913300913
2024-05-099159269159251,200925
2024-05-08915916915916200916
2024-05-07900901900901800901
2024-05-02903903901901600901
2024-05-01902902901901200901
2024-04-309009069009051,000905
2024-04-269069068999001,300900
2024-04-25911911906906200906
2024-04-24916916910910500910
2024-04-23910922908922800922
2024-04-229199349089081,300908
2024-04-199339339119114,300911
2024-04-18938938933933600933
2024-04-17934934934934200934
2024-04-16934934933933900933
2024-04-159339359339351,000935
2024-04-12937937937937800937
2024-04-119379469339361,900936
2024-04-10935935935935500935
2024-04-09933933931931400931
2024-04-08931933931933700933
2024-04-059409409309304,300930
2024-04-049589589419411,200941
2024-04-039549609399585,600958
2024-04-029549579549541,300954
2024-04-019879889549556,800955
2024-03-299899949859851,400985
2024-03-289951,0019829902,300990
2024-03-279919969799873,700987
2024-03-26980995980995900995
2024-03-25977987977978800978
2024-03-22982984975977700977
2024-03-219769819769791,200979
2024-03-199739749739741,200974
2024-03-189799809789781,800978
2024-03-151,0021,0029739831,600983
2024-03-14985992985992300992
2024-03-139769769739731,300973
2024-03-12986986986986100986
2024-03-111,0021,0029699703,300970
2024-03-089919999919991,100999
2024-03-079919919919911,500991
2024-03-069869919859871,600987
2024-03-059929929859871,200987
2024-03-041,0041,0049909941,800994
2024-03-019891,0009891,0004,5001,000
2024-02-299849999849863,400986
2024-02-289999999889882,200988
2024-02-271,0171,0171,0021,0021,5001,002
2024-02-261,0121,0181,0101,0122,7001,012
2024-02-221,0081,0149961,0111,0001,011
2024-02-211,0201,020995995800995
2024-02-201,0071,0201,0071,0206001,020
2024-02-199981,0289981,0031,0001,003
2024-02-169849989829972,200997
2024-02-159861,0019839833,000983
2024-02-149801,0009809868,600986
2024-02-131,0891,0891,0341,0713,2001,071
2024-02-091,0421,0751,0421,0758001,075
2024-02-081,0361,0591,0361,0586001,058
2024-02-071,0561,0631,0271,0632,3001,063
2024-02-061,0711,1101,0571,0702,6001,070
2024-02-051,1721,1731,0711,0717,9001,071
2024-02-021,0871,1711,0781,11625,7001,116
2024-02-011,0761,0891,0691,0861,7001,086
2024-01-311,0511,0801,0511,0772,5001,077
2024-01-301,0621,0791,0471,0475,9001,047
2024-01-291,0371,0791,0371,0577,9001,057
2024-01-261,0251,0371,0201,0372,2001,037
2024-01-251,0221,0311,0191,0254,0001,025
2024-01-241,0121,0231,0121,0231,1001,023
2024-01-231,0251,0251,0141,0152,5001,015
2024-01-221,0061,0281,0051,0226,4001,022
2024-01-191,0121,0281,0021,0024001,002
2024-01-181,0111,0111,0021,0021,2001,002
2024-01-171,0291,0291,0101,0112,1001,011
2024-01-161,0261,0291,0171,0291,6001,029
2024-01-151,0261,0371,0211,0266,3001,026
2024-01-129891,0199891,0193,6001,019
2024-01-111,0061,0101,0061,0108001,010
2024-01-101,0081,0171,0071,0102,7001,010
2024-01-091,0021,0081,0001,0012,5001,001
2024-01-059991,0059949952,800995
2024-01-049979979769973,000997

分割・併合履歴 : [2018-06-27]1株→0.1株