7245 大同メタル工業(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 483 | 486 | 478 | 480 | 121,900 | 480 |
| 2024-11-20 | 482 | 485 | 479 | 481 | 98,000 | 481 |
| 2024-11-19 | 480 | 485 | 480 | 483 | 56,200 | 483 |
| 2024-11-18 | 476 | 481 | 476 | 480 | 31,700 | 480 |
| 2024-11-15 | 479 | 481 | 476 | 476 | 106,300 | 476 |
| 2024-11-14 | 477 | 480 | 475 | 475 | 74,800 | 475 |
| 2024-11-13 | 480 | 482 | 474 | 474 | 80,900 | 474 |
| 2024-11-12 | 480 | 490 | 477 | 479 | 80,200 | 479 |
| 2024-11-11 | 482 | 482 | 476 | 478 | 103,500 | 478 |
| 2024-11-08 | 502 | 502 | 478 | 481 | 237,600 | 481 |
| 2024-11-07 | 496 | 505 | 490 | 502 | 214,900 | 502 |
| 2024-11-06 | 493 | 495 | 487 | 488 | 67,900 | 488 |
| 2024-11-05 | 496 | 496 | 487 | 487 | 42,100 | 487 |
| 2024-11-01 | 496 | 496 | 488 | 489 | 63,900 | 489 |
| 2024-10-31 | 496 | 501 | 495 | 498 | 93,700 | 498 |
| 2024-10-30 | 506 | 509 | 494 | 494 | 230,600 | 494 |
| 2024-10-29 | 505 | 509 | 504 | 506 | 64,300 | 506 |
| 2024-10-28 | 493 | 505 | 488 | 502 | 91,700 | 502 |
| 2024-10-25 | 492 | 492 | 486 | 486 | 92,400 | 486 |
| 2024-10-24 | 488 | 491 | 482 | 491 | 121,600 | 491 |
| 2024-10-23 | 490 | 498 | 490 | 493 | 73,700 | 493 |
| 2024-10-22 | 496 | 498 | 489 | 493 | 80,900 | 493 |
| 2024-10-21 | 497 | 498 | 494 | 496 | 46,100 | 496 |
| 2024-10-18 | 496 | 499 | 494 | 495 | 51,900 | 495 |
| 2024-10-17 | 503 | 505 | 496 | 496 | 56,700 | 496 |
| 2024-10-16 | 496 | 505 | 495 | 501 | 102,800 | 501 |
| 2024-10-15 | 501 | 503 | 495 | 499 | 61,200 | 499 |
| 2024-10-11 | 500 | 503 | 498 | 498 | 46,100 | 498 |
| 2024-10-10 | 502 | 504 | 498 | 501 | 34,100 | 501 |
| 2024-10-09 | 501 | 503 | 495 | 499 | 43,700 | 499 |
| 2024-10-08 | 506 | 508 | 497 | 497 | 74,700 | 497 |
| 2024-10-07 | 513 | 515 | 506 | 511 | 57,500 | 511 |
| 2024-10-04 | 505 | 506 | 501 | 503 | 44,200 | 503 |
| 2024-10-03 | 505 | 509 | 503 | 506 | 67,500 | 506 |
| 2024-10-02 | 498 | 499 | 491 | 496 | 87,200 | 496 |
| 2024-10-01 | 490 | 500 | 489 | 500 | 119,700 | 500 |
| 2024-09-30 | 490 | 492 | 482 | 483 | 185,900 | 483 |
| 2024-09-27 | 508 | 508 | 500 | 505 | 83,000 | 505 |
| 2024-09-26 | 505 | 513 | 501 | 512 | 122,800 | 512 |
| 2024-09-25 | 504 | 504 | 497 | 502 | 65,200 | 502 |
| 2024-09-24 | 504 | 505 | 496 | 496 | 99,600 | 496 |
| 2024-09-20 | 498 | 503 | 496 | 500 | 155,900 | 500 |
| 2024-09-19 | 484 | 492 | 484 | 490 | 71,300 | 490 |
| 2024-09-18 | 479 | 483 | 476 | 482 | 106,800 | 482 |
| 2024-09-17 | 478 | 480 | 468 | 474 | 123,100 | 474 |
| 2024-09-13 | 471 | 476 | 469 | 472 | 134,300 | 472 |
| 2024-09-12 | 478 | 480 | 471 | 477 | 95,600 | 477 |
| 2024-09-11 | 482 | 482 | 462 | 467 | 221,200 | 467 |
| 2024-09-10 | 492 | 494 | 481 | 481 | 138,700 | 481 |
| 2024-09-09 | 488 | 494 | 482 | 493 | 114,000 | 493 |
| 2024-09-06 | 501 | 502 | 492 | 495 | 82,900 | 495 |
| 2024-09-05 | 505 | 509 | 493 | 496 | 111,900 | 496 |
| 2024-09-04 | 511 | 515 | 500 | 500 | 154,000 | 500 |
| 2024-09-03 | 523 | 527 | 520 | 520 | 36,100 | 520 |
| 2024-09-02 | 529 | 530 | 515 | 523 | 54,000 | 523 |
| 2024-08-30 | 518 | 527 | 515 | 526 | 69,300 | 526 |
| 2024-08-29 | 512 | 522 | 512 | 521 | 55,900 | 521 |
| 2024-08-28 | 514 | 515 | 508 | 514 | 47,400 | 514 |
| 2024-08-27 | 510 | 516 | 510 | 515 | 60,400 | 515 |
| 2024-08-26 | 516 | 516 | 507 | 509 | 77,300 | 509 |
| 2024-08-23 | 511 | 516 | 510 | 510 | 50,700 | 510 |
| 2024-08-22 | 517 | 518 | 510 | 511 | 69,100 | 511 |
| 2024-08-21 | 511 | 518 | 510 | 517 | 149,400 | 517 |
| 2024-08-20 | 521 | 528 | 519 | 525 | 46,500 | 525 |
| 2024-08-19 | 531 | 535 | 517 | 517 | 100,000 | 517 |
| 2024-08-16 | 531 | 539 | 524 | 538 | 80,700 | 538 |
| 2024-08-15 | 516 | 526 | 515 | 521 | 87,400 | 521 |
| 2024-08-14 | 518 | 521 | 511 | 516 | 109,300 | 516 |
| 2024-08-13 | 515 | 515 | 500 | 509 | 114,400 | 509 |
| 2024-08-09 | 511 | 515 | 485 | 502 | 265,100 | 502 |
| 2024-08-08 | 494 | 514 | 492 | 501 | 222,400 | 501 |
| 2024-08-07 | 483 | 516 | 472 | 492 | 348,200 | 492 |
| 2024-08-06 | 484 | 502 | 476 | 495 | 247,700 | 495 |
| 2024-08-05 | 504 | 510 | 442 | 452 | 414,300 | 452 |
| 2024-08-02 | 559 | 559 | 540 | 540 | 262,500 | 540 |
| 2024-08-01 | 595 | 595 | 575 | 579 | 128,800 | 579 |
| 2024-07-31 | 576 | 600 | 574 | 600 | 86,000 | 600 |
| 2024-07-30 | 584 | 584 | 578 | 582 | 115,800 | 582 |
| 2024-07-29 | 584 | 589 | 580 | 589 | 60,100 | 589 |
| 2024-07-26 | 580 | 585 | 570 | 571 | 85,200 | 571 |
| 2024-07-25 | 587 | 587 | 578 | 579 | 159,100 | 579 |
| 2024-07-24 | 602 | 603 | 587 | 588 | 119,600 | 588 |
| 2024-07-23 | 599 | 609 | 599 | 605 | 67,900 | 605 |
| 2024-07-22 | 614 | 614 | 594 | 595 | 139,900 | 595 |
| 2024-07-19 | 610 | 611 | 601 | 606 | 76,400 | 606 |
| 2024-07-18 | 615 | 621 | 610 | 610 | 84,100 | 610 |
| 2024-07-17 | 617 | 630 | 617 | 623 | 80,500 | 623 |
| 2024-07-16 | 624 | 627 | 616 | 616 | 60,000 | 616 |
| 2024-07-12 | 620 | 636 | 618 | 624 | 114,500 | 624 |
| 2024-07-11 | 622 | 625 | 616 | 625 | 101,900 | 625 |
| 2024-07-10 | 620 | 620 | 610 | 614 | 122,400 | 614 |
| 2024-07-09 | 621 | 629 | 611 | 614 | 102,500 | 614 |
| 2024-07-08 | 627 | 627 | 616 | 616 | 122,200 | 616 |
| 2024-07-05 | 633 | 633 | 622 | 623 | 147,100 | 623 |
| 2024-07-04 | 627 | 636 | 625 | 636 | 65,500 | 636 |
| 2024-07-03 | 623 | 629 | 621 | 627 | 49,300 | 627 |
| 2024-07-02 | 619 | 626 | 618 | 621 | 74,500 | 621 |
| 2024-07-01 | 632 | 632 | 619 | 624 | 76,500 | 624 |
| 2024-06-28 | 632 | 635 | 623 | 624 | 104,800 | 624 |
| 2024-06-27 | 634 | 639 | 629 | 633 | 87,000 | 633 |
| 2024-06-26 | 641 | 645 | 630 | 632 | 123,100 | 632 |
| 2024-06-25 | 637 | 649 | 636 | 642 | 172,500 | 642 |
| 2024-06-24 | 623 | 632 | 618 | 627 | 121,000 | 627 |
| 2024-06-21 | 633 | 642 | 625 | 625 | 240,700 | 625 |
| 2024-06-20 | 630 | 632 | 621 | 632 | 163,500 | 632 |
| 2024-06-19 | 617 | 633 | 617 | 628 | 174,900 | 628 |
| 2024-06-18 | 607 | 620 | 604 | 613 | 163,800 | 613 |
| 2024-06-17 | 607 | 607 | 589 | 597 | 159,000 | 597 |
| 2024-06-14 | 590 | 617 | 588 | 617 | 180,300 | 617 |
| 2024-06-13 | 600 | 600 | 588 | 590 | 120,800 | 590 |
| 2024-06-12 | 600 | 604 | 596 | 600 | 81,200 | 600 |
| 2024-06-11 | 602 | 603 | 594 | 598 | 100,700 | 598 |
| 2024-06-10 | 588 | 599 | 588 | 598 | 88,600 | 598 |
| 2024-06-07 | 589 | 593 | 586 | 592 | 102,700 | 592 |
| 2024-06-06 | 598 | 600 | 587 | 588 | 91,200 | 588 |
| 2024-06-05 | 605 | 605 | 590 | 591 | 83,600 | 591 |
| 2024-06-04 | 615 | 615 | 605 | 607 | 123,600 | 607 |
| 2024-06-03 | 600 | 619 | 600 | 616 | 199,100 | 616 |
| 2024-05-31 | 576 | 600 | 576 | 599 | 171,500 | 599 |
| 2024-05-30 | 583 | 583 | 568 | 572 | 182,200 | 572 |
| 2024-05-29 | 594 | 597 | 586 | 587 | 100,800 | 587 |
| 2024-05-28 | 590 | 599 | 589 | 594 | 71,700 | 594 |
| 2024-05-27 | 590 | 594 | 579 | 589 | 110,300 | 589 |
| 2024-05-24 | 580 | 590 | 577 | 584 | 101,100 | 584 |
| 2024-05-23 | 587 | 595 | 576 | 589 | 114,200 | 589 |
| 2024-05-22 | 594 | 607 | 587 | 588 | 138,500 | 588 |
| 2024-05-21 | 605 | 609 | 593 | 596 | 125,300 | 596 |
| 2024-05-20 | 594 | 613 | 594 | 605 | 147,700 | 605 |
| 2024-05-17 | 584 | 598 | 581 | 591 | 142,900 | 591 |
| 2024-05-16 | 607 | 607 | 578 | 586 | 276,300 | 586 |
| 2024-05-15 | 595 | 630 | 595 | 600 | 366,900 | 600 |
| 2024-05-14 | 588 | 607 | 576 | 597 | 426,600 | 597 |
| 2024-05-13 | 601 | 602 | 588 | 589 | 119,400 | 589 |
| 2024-05-10 | 605 | 606 | 597 | 602 | 79,800 | 602 |
| 2024-05-09 | 602 | 607 | 596 | 600 | 82,100 | 600 |
| 2024-05-08 | 605 | 606 | 598 | 602 | 120,200 | 602 |
| 2024-05-07 | 614 | 614 | 602 | 605 | 99,200 | 605 |
| 2024-05-02 | 616 | 619 | 610 | 610 | 98,200 | 610 |
| 2024-05-01 | 620 | 624 | 613 | 621 | 69,300 | 621 |
| 2024-04-30 | 625 | 628 | 617 | 621 | 91,900 | 621 |
| 2024-04-26 | 611 | 619 | 605 | 615 | 120,400 | 615 |
| 2024-04-25 | 623 | 627 | 613 | 615 | 128,800 | 615 |
| 2024-04-24 | 629 | 634 | 622 | 627 | 138,400 | 627 |
| 2024-04-23 | 640 | 640 | 626 | 628 | 60,900 | 628 |
| 2024-04-22 | 634 | 636 | 624 | 632 | 96,100 | 632 |
| 2024-04-19 | 630 | 630 | 602 | 620 | 246,600 | 620 |
| 2024-04-18 | 624 | 640 | 622 | 631 | 120,300 | 631 |
| 2024-04-17 | 649 | 650 | 624 | 631 | 192,900 | 631 |
| 2024-04-16 | 673 | 673 | 638 | 642 | 356,600 | 642 |
| 2024-04-15 | 663 | 684 | 655 | 681 | 192,300 | 681 |
| 2024-04-12 | 674 | 685 | 669 | 669 | 182,500 | 669 |
| 2024-04-11 | 673 | 675 | 664 | 667 | 144,200 | 667 |
| 2024-04-10 | 676 | 685 | 672 | 680 | 83,600 | 680 |
| 2024-04-09 | 647 | 687 | 647 | 682 | 276,300 | 682 |
| 2024-04-08 | 654 | 657 | 646 | 648 | 94,400 | 648 |
| 2024-04-05 | 650 | 661 | 640 | 648 | 208,300 | 648 |
| 2024-04-04 | 668 | 670 | 648 | 664 | 181,400 | 664 |
| 2024-04-03 | 635 | 670 | 629 | 668 | 277,500 | 668 |
| 2024-04-02 | 657 | 658 | 640 | 644 | 198,900 | 644 |
| 2024-04-01 | 675 | 675 | 654 | 655 | 186,300 | 655 |
| 2024-03-29 | 667 | 680 | 659 | 680 | 158,000 | 680 |
| 2024-03-28 | 676 | 685 | 666 | 670 | 183,400 | 670 |
| 2024-03-27 | 683 | 693 | 680 | 680 | 231,100 | 680 |
| 2024-03-26 | 688 | 688 | 677 | 677 | 115,200 | 677 |
| 2024-03-25 | 692 | 701 | 678 | 678 | 294,400 | 678 |
| 2024-03-22 | 691 | 692 | 672 | 682 | 297,900 | 682 |
| 2024-03-21 | 687 | 701 | 686 | 695 | 336,900 | 695 |
| 2024-03-19 | 691 | 695 | 675 | 687 | 306,200 | 687 |
| 2024-03-18 | 705 | 724 | 688 | 688 | 620,900 | 688 |
| 2024-03-15 | 686 | 709 | 676 | 685 | 801,500 | 685 |
| 2024-03-14 | 654 | 702 | 651 | 689 | 1,130,900 | 689 |
| 2024-03-13 | 636 | 659 | 630 | 650 | 560,800 | 650 |
| 2024-03-12 | 606 | 630 | 597 | 626 | 243,600 | 626 |
| 2024-03-11 | 625 | 625 | 596 | 606 | 271,300 | 606 |
| 2024-03-08 | 620 | 647 | 617 | 631 | 376,000 | 631 |
| 2024-03-07 | 594 | 629 | 591 | 625 | 519,800 | 625 |
| 2024-03-06 | 563 | 589 | 563 | 587 | 255,900 | 587 |
| 2024-03-05 | 563 | 568 | 556 | 566 | 83,100 | 566 |
| 2024-03-04 | 564 | 564 | 554 | 562 | 135,600 | 562 |
| 2024-03-01 | 562 | 562 | 554 | 561 | 60,200 | 561 |
| 2024-02-29 | 564 | 564 | 556 | 560 | 67,800 | 560 |
| 2024-02-28 | 559 | 569 | 556 | 567 | 111,200 | 567 |
| 2024-02-27 | 561 | 565 | 556 | 559 | 90,900 | 559 |
| 2024-02-26 | 565 | 565 | 556 | 561 | 144,300 | 561 |
| 2024-02-22 | 556 | 556 | 546 | 556 | 108,100 | 556 |
| 2024-02-21 | 548 | 552 | 544 | 546 | 89,700 | 546 |
| 2024-02-20 | 553 | 561 | 552 | 553 | 129,600 | 553 |
| 2024-02-19 | 541 | 550 | 540 | 550 | 64,700 | 550 |
| 2024-02-16 | 535 | 544 | 535 | 543 | 77,000 | 543 |
| 2024-02-15 | 537 | 539 | 530 | 531 | 123,600 | 531 |
| 2024-02-14 | 549 | 549 | 532 | 534 | 205,200 | 534 |
| 2024-02-13 | 555 | 556 | 545 | 549 | 213,500 | 549 |
| 2024-02-09 | 573 | 573 | 548 | 552 | 440,300 | 552 |
| 2024-02-08 | 573 | 573 | 564 | 568 | 131,200 | 568 |
| 2024-02-07 | 561 | 573 | 560 | 571 | 135,700 | 571 |
| 2024-02-06 | 562 | 563 | 555 | 557 | 53,400 | 557 |
| 2024-02-05 | 556 | 566 | 554 | 563 | 142,900 | 563 |
| 2024-02-02 | 551 | 554 | 547 | 554 | 78,900 | 554 |
| 2024-02-01 | 546 | 550 | 544 | 549 | 92,500 | 549 |
| 2024-01-31 | 544 | 548 | 541 | 548 | 96,400 | 548 |
| 2024-01-30 | 549 | 550 | 543 | 543 | 89,200 | 543 |
| 2024-01-29 | 543 | 549 | 543 | 548 | 37,400 | 548 |
| 2024-01-26 | 545 | 547 | 541 | 541 | 67,100 | 541 |
| 2024-01-25 | 546 | 551 | 544 | 546 | 127,000 | 546 |
| 2024-01-24 | 545 | 548 | 542 | 543 | 57,000 | 543 |
| 2024-01-23 | 553 | 556 | 545 | 547 | 107,600 | 547 |
| 2024-01-22 | 546 | 553 | 544 | 553 | 126,500 | 553 |
| 2024-01-19 | 547 | 551 | 544 | 545 | 109,900 | 545 |
| 2024-01-18 | 547 | 554 | 547 | 549 | 67,500 | 549 |
| 2024-01-17 | 550 | 558 | 547 | 547 | 83,600 | 547 |
| 2024-01-16 | 556 | 556 | 549 | 549 | 99,700 | 549 |
| 2024-01-15 | 546 | 555 | 545 | 553 | 123,900 | 553 |
| 2024-01-12 | 554 | 554 | 542 | 543 | 109,300 | 543 |
| 2024-01-11 | 556 | 559 | 553 | 553 | 80,500 | 553 |
| 2024-01-10 | 553 | 557 | 551 | 553 | 87,900 | 553 |
| 2024-01-09 | 555 | 558 | 552 | 557 | 90,100 | 557 |
| 2024-01-05 | 552 | 557 | 549 | 550 | 64,200 | 550 |
| 2024-01-04 | 545 | 554 | 541 | 552 | 122,300 | 552 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
