7245 大同メタル工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 470 | 474 | 444 | 452 | 371,700 | 452 |
| 2025-04-03 | 486 | 490 | 480 | 485 | 218,200 | 485 |
| 2025-04-02 | 500 | 504 | 494 | 503 | 134,300 | 503 |
| 2025-04-01 | 505 | 505 | 495 | 495 | 90,100 | 495 |
| 2025-03-31 | 498 | 502 | 491 | 494 | 135,900 | 494 |
| 2025-03-28 | 510 | 514 | 504 | 508 | 150,400 | 508 |
| 2025-03-27 | 521 | 525 | 516 | 525 | 261,200 | 525 |
| 2025-03-26 | 526 | 528 | 522 | 528 | 203,900 | 528 |
| 2025-03-25 | 524 | 529 | 517 | 522 | 188,500 | 522 |
| 2025-03-24 | 522 | 522 | 515 | 518 | 202,500 | 518 |
| 2025-03-21 | 526 | 527 | 517 | 517 | 189,700 | 517 |
| 2025-03-19 | 528 | 532 | 527 | 530 | 133,300 | 530 |
| 2025-03-18 | 530 | 532 | 526 | 527 | 84,800 | 527 |
| 2025-03-17 | 525 | 530 | 524 | 527 | 144,300 | 527 |
| 2025-03-14 | 513 | 520 | 513 | 520 | 86,900 | 520 |
| 2025-03-13 | 518 | 522 | 513 | 515 | 95,200 | 515 |
| 2025-03-12 | 516 | 520 | 514 | 520 | 73,600 | 520 |
| 2025-03-11 | 515 | 520 | 510 | 520 | 117,100 | 520 |
| 2025-03-10 | 525 | 526 | 522 | 524 | 70,900 | 524 |
| 2025-03-07 | 511 | 527 | 511 | 525 | 137,300 | 525 |
| 2025-03-06 | 515 | 529 | 514 | 520 | 213,800 | 520 |
| 2025-03-05 | 512 | 518 | 507 | 510 | 108,400 | 510 |
| 2025-03-04 | 506 | 513 | 502 | 512 | 123,700 | 512 |
| 2025-03-03 | 508 | 508 | 503 | 507 | 105,900 | 507 |
| 2025-02-28 | 500 | 501 | 496 | 500 | 90,400 | 500 |
| 2025-02-27 | 500 | 505 | 497 | 502 | 84,000 | 502 |
| 2025-02-26 | 502 | 504 | 494 | 503 | 63,300 | 503 |
| 2025-02-25 | 497 | 503 | 492 | 501 | 85,500 | 501 |
| 2025-02-21 | 498 | 501 | 492 | 498 | 85,100 | 498 |
| 2025-02-20 | 509 | 512 | 498 | 498 | 71,000 | 498 |
| 2025-02-19 | 511 | 513 | 507 | 509 | 100,400 | 509 |
| 2025-02-18 | 503 | 513 | 498 | 512 | 126,500 | 512 |
| 2025-02-17 | 502 | 503 | 496 | 500 | 79,100 | 500 |
| 2025-02-14 | 510 | 510 | 503 | 503 | 62,600 | 503 |
| 2025-02-13 | 501 | 506 | 500 | 506 | 71,200 | 506 |
| 2025-02-12 | 505 | 505 | 495 | 498 | 80,700 | 498 |
| 2025-02-10 | 507 | 509 | 498 | 502 | 60,200 | 502 |
| 2025-02-07 | 500 | 510 | 498 | 499 | 130,600 | 499 |
| 2025-02-06 | 496 | 502 | 496 | 497 | 31,700 | 497 |
| 2025-02-05 | 495 | 503 | 495 | 497 | 57,000 | 497 |
| 2025-02-04 | 501 | 502 | 495 | 495 | 60,400 | 495 |
| 2025-02-03 | 502 | 504 | 490 | 490 | 132,600 | 490 |
| 2025-01-31 | 509 | 509 | 504 | 506 | 45,500 | 506 |
| 2025-01-30 | 507 | 509 | 503 | 509 | 73,000 | 509 |
| 2025-01-29 | 504 | 509 | 504 | 507 | 43,200 | 507 |
| 2025-01-28 | 506 | 509 | 504 | 504 | 88,900 | 504 |
| 2025-01-27 | 510 | 513 | 506 | 511 | 93,900 | 511 |
| 2025-01-24 | 500 | 508 | 498 | 504 | 99,900 | 504 |
| 2025-01-23 | 495 | 499 | 490 | 496 | 97,400 | 496 |
| 2025-01-22 | 496 | 499 | 495 | 497 | 63,400 | 497 |
| 2025-01-21 | 502 | 502 | 492 | 495 | 71,500 | 495 |
| 2025-01-20 | 500 | 503 | 497 | 502 | 83,000 | 502 |
| 2025-01-17 | 492 | 493 | 486 | 493 | 83,000 | 493 |
| 2025-01-16 | 495 | 503 | 488 | 488 | 49,900 | 488 |
| 2025-01-15 | 493 | 499 | 493 | 496 | 59,600 | 496 |
| 2025-01-14 | 496 | 498 | 490 | 493 | 79,400 | 493 |
| 2025-01-10 | 499 | 501 | 496 | 498 | 64,500 | 498 |
| 2025-01-09 | 507 | 507 | 497 | 502 | 123,700 | 502 |
| 2025-01-08 | 513 | 515 | 507 | 507 | 65,900 | 507 |
| 2025-01-07 | 521 | 521 | 511 | 513 | 115,400 | 513 |
| 2025-01-06 | 525 | 526 | 513 | 516 | 122,300 | 516 |
分割・併合履歴 ： [1989-03-28]1株→1.05株