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
2024-05-17584598581591142,900591
2024-05-16607607578586276,300586
2024-05-15595630595600366,900600
2024-05-14588607576597426,600597
2024-05-13601602588589119,400589
2024-05-1060560659760279,800602
2024-05-0960260759660082,100600
2024-05-08605606598602120,200602
2024-05-0761461460260599,200605
2024-05-0261661961061098,200610
2024-05-0162062461362169,300621
2024-04-3062562861762191,900621
2024-04-26611619605615120,400615
2024-04-25623627613615128,800615
2024-04-24629634622627138,400627
2024-04-2364064062662860,900628
2024-04-2263463662463296,100632
2024-04-19630630602620246,600620
2024-04-18624640622631120,300631
2024-04-17649650624631192,900631
2024-04-16673673638642356,600642
2024-04-15663684655681192,300681
2024-04-12674685669669182,500669
2024-04-11673675664667144,200667
2024-04-1067668567268083,600680
2024-04-09647687647682276,300682
2024-04-0865465764664894,400648
2024-04-05650661640648208,300648
2024-04-04668670648664181,400664
2024-04-03635670629668277,500668
2024-04-02657658640644198,900644
2024-04-01675675654655186,300655
2024-03-29667680659680158,000680
2024-03-28676685666670183,400670
2024-03-27683693680680231,100680
2024-03-26688688677677115,200677
2024-03-25692701678678294,400678
2024-03-22691692672682297,900682
2024-03-21687701686695336,900695
2024-03-19691695675687306,200687
2024-03-18705724688688620,900688
2024-03-15686709676685801,500685
2024-03-146547026516891,130,900689
2024-03-13636659630650560,800650
2024-03-12606630597626243,600626
2024-03-11625625596606271,300606
2024-03-08620647617631376,000631
2024-03-07594629591625519,800625
2024-03-06563589563587255,900587
2024-03-0556356855656683,100566
2024-03-04564564554562135,600562
2024-03-0156256255456160,200561
2024-02-2956456455656067,800560
2024-02-28559569556567111,200567
2024-02-2756156555655990,900559
2024-02-26565565556561144,300561
2024-02-22556556546556108,100556
2024-02-2154855254454689,700546
2024-02-20553561552553129,600553
2024-02-1954155054055064,700550
2024-02-1653554453554377,000543
2024-02-15537539530531123,600531
2024-02-14549549532534205,200534
2024-02-13555556545549213,500549
2024-02-09573573548552440,300552
2024-02-08573573564568131,200568
2024-02-07561573560571135,700571
2024-02-0656256355555753,400557
2024-02-05556566554563142,900563
2024-02-0255155454755478,900554
2024-02-0154655054454992,500549
2024-01-3154454854154896,400548
2024-01-3054955054354389,200543
2024-01-2954354954354837,400548
2024-01-2654554754154167,100541
2024-01-25546551544546127,000546
2024-01-2454554854254357,000543
2024-01-23553556545547107,600547
2024-01-22546553544553126,500553
2024-01-19547551544545109,900545
2024-01-1854755454754967,500549
2024-01-1755055854754783,600547
2024-01-1655655654954999,700549
2024-01-15546555545553123,900553
2024-01-12554554542543109,300543
2024-01-1155655955355380,500553
2024-01-1055355755155387,900553
2024-01-0955555855255790,100557
2024-01-0555255754955064,200550
2024-01-04545554541552122,300552

分割・併合履歴 : [1989-03-28]1株→1.05株