6373 大同工業(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
2024-10-30805814767767126,300767
2024-10-298088118048087,500808
2024-10-2878381278380815,300808
2024-10-2580581978779825,900798
2024-10-2481781779580424,200804
2024-10-2381782681182319,700823
2024-10-2283983981981918,600819
2024-10-218498518408406,900840
2024-10-1886686684984916,900849
2024-10-178758828648655,900865
2024-10-1685088285087636,600876
2024-10-1587687885686323,500863
2024-10-1184987484986936,400869
2024-10-1083985283384926,000849
2024-10-0984885083083728,800837
2024-10-0885986084184311,100843
2024-10-0787287686586513,400865
2024-10-048678678528529,400852
2024-10-0386786885185533,900855
2024-10-0286588386086731,000867
2024-10-0185086985086612,700866
2024-09-3084886484584518,400845
2024-09-2786588685788245,700882
2024-09-2687087485386538,100865
2024-09-25829889820869120,600869
2024-09-2482783380883380,400833
2024-09-2079582178881747,100817
2024-09-1979279978779424,900794
2024-09-1879479877878727,900787
2024-09-1779079677178933,300789
2024-09-1375777975477532,100775
2024-09-1274375674375412,900754
2024-09-1175075072673324,700733
2024-09-1075476075175131,700751
2024-09-0973176173175549,200755
2024-09-0677077375575522,500755
2024-09-0575377875376219,500762
2024-09-0479579576076061,000760
2024-09-0380681280680811,900808
2024-09-0280781379881228,600812
2024-08-3079080278880223,200802
2024-08-2979880279079014,300790
2024-08-2881381379079815,200798
2024-08-2779781579780729,900807
2024-08-2682082078979527,600795
2024-08-2379681979481935,200819
2024-08-227947947847908,800790
2024-08-2178279277778611,100786
2024-08-2079280178378515,700785
2024-08-1979179677878024,800780
2024-08-1679280478679257,300792
2024-08-1579579678178414,200784
2024-08-1480280778879515,100795
2024-08-1378879977779734,600797
2024-08-0978079175376250,600762
2024-08-0875677875676543,400765
2024-08-0775079473477134,800771
2024-08-06733769705735168,000735
2024-08-05755757680693121,100693
2024-08-0283183180280297,700802
2024-08-0189289584285587,500855
2024-07-3189793088292058,100920
2024-07-30930930890891114,500891
2024-07-2991793891793528,400935
2024-07-2691292790490535,000905
2024-07-2593193290691236,200912
2024-07-2495896293695137,400951
2024-07-2393696793695948,300959
2024-07-2295095092493228,800932
2024-07-1995795794795212,200952
2024-07-1896197395795722,900957
2024-07-1796897896797649,100976
2024-07-1693696393396070,700960
2024-07-1291593390993062,800930
2024-07-1190692790092736,300927
2024-07-1090790990090533,100905
2024-07-0993093090590664,800906
2024-07-0893093992393632,800936
2024-07-0595095092592534,200925
2024-07-0494594893893920,200939
2024-07-0392694492694028,800940
2024-07-0294094092592633,300926
2024-07-0195295794194422,500944
2024-06-2894695594494830,400948
2024-06-2795095193693968,600939
2024-06-2697198195595766,800957
2024-06-2598098396196869,200968
2024-06-24967985945961134,700961
2024-06-2190892590792239,500922
2024-06-2090991189690436,300904
2024-06-1989491289390755,300907
2024-06-1888989387988839,000888
2024-06-17862894862876124,000876
2024-06-1482885382885023,700850
2024-06-1384584583383616,400836
2024-06-1284485083984623,300846
2024-06-1185085084084412,400844
2024-06-1082785082784818,400848
2024-06-0783583682182817,200828
2024-06-0683083882783814,900838
2024-06-0583183282282321,100823
2024-06-0483684183583812,500838
2024-06-0384985483584031,400840
2024-05-3182583982383842,800838
2024-05-3080382080082023,100820
2024-05-2981481780981119,200811
2024-05-2881681780581110,600811
2024-05-2780881579781328,700813
2024-05-2479180678880211,500802
2024-05-237967977927936,700793
2024-05-2281181178978925,500789
2024-05-2181782180180413,100804
2024-05-2079882279581559,000815
2024-05-1778379378379036,500790
2024-05-1678078576778239,200782
2024-05-15798798770785142,700785
2024-05-1472874072874013,500740
2024-05-1374174172973219,100732
2024-05-107357367277279,500727
2024-05-0972473272473210,400732
2024-05-087247297237279,400727
2024-05-0772472872372613,700726
2024-05-027237247197237,100723
2024-05-017257267197238,600723
2024-04-3071272571271830,600718
2024-04-26732734712712127,900712
2024-04-2576576575175312,500753
2024-04-2476476675776610,400766
2024-04-237587687547564,500756
2024-04-2274676174676115,000761
2024-04-1976476474775218,800752
2024-04-1875476575476514,300765
2024-04-1777277275375434,300754
2024-04-1677179677077032,200770
2024-04-1577878076677512,600775
2024-04-127837837757797,700779
2024-04-1177978377478111,600781
2024-04-1078378377478216,600782
2024-04-0977578377178319,500783
2024-04-0877277676477228,100772
2024-04-0577177176376413,100764
2024-04-0477277576877512,100775
2024-04-0376777275776726,500767
2024-04-027767767667708,900770
2024-04-0179079176577017,200770
2024-03-2976878976878621,100786
2024-03-2877278876076243,000762
2024-03-2779680779580553,500805
2024-03-2680480478179947,100799
2024-03-2579380579080157,900801
2024-03-2278279378179326,200793
2024-03-2177578277278247,900782
2024-03-1977277476777419,200774
2024-03-1876977376677341,200773
2024-03-1576976976476913,500769
2024-03-1476176975476834,100768
2024-03-1375776175276114,700761
2024-03-1275475774875715,300757
2024-03-1175676274875420,900754
2024-03-0875676175475916,100759
2024-03-0775676175476011,100760
2024-03-0675876075075713,500757
2024-03-057517597517587,600758
2024-03-0475575574675115,300751
2024-03-017557557497517,700751
2024-02-297547547497495,200749
2024-02-2874875574875012,500750
2024-02-277517537487488,500748
2024-02-2675575874775212,200752
2024-02-227507527467528,000752
2024-02-217467497437436,300743
2024-02-207547557467465,800746
2024-02-197437537387539,500753
2024-02-1673775073774724,800747
2024-02-1574074473373824,800738
2024-02-1474574573773924,300739
2024-02-1374474974274911,800749
2024-02-0975375374174115,700741
2024-02-0874776074375419,000754
2024-02-0775175574775114,600751
2024-02-0676276275275210,200752
2024-02-0575576575476134,700761
2024-02-0275375673975520,700755
2024-02-0175775774774930,400749
2024-01-3173975273974726,200747
2024-01-30754758731731106,100731
2024-01-297517547507536,000753
2024-01-2675275274874811,900748
2024-01-2575475775275223,800752
2024-01-2475375475075315,600753
2024-01-2374875874674815,300748
2024-01-2274475274374820,000748
2024-01-1973674473673916,000739
2024-01-1873674273573513,400735
2024-01-1774474773573512,200735
2024-01-1675275274074114,600741
2024-01-1575375374074714,900747
2024-01-1275175173473823,300738
2024-01-1175575574875212,900752
2024-01-1074874874174822,300748
2024-01-097437457377458,700745
2024-01-0572973472673412,800734
2024-01-0472173272073116,600731

分割・併合履歴 : [2017-09-27]1株→0.2株