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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 982 | 1,009 | 981 | 981 | 293,300 | 981 |
| 2025-12-29 | 976 | 990 | 965 | 987 | 325,200 | 987 |
| 2025-12-26 | 986 | 1,005 | 971 | 978 | 684,700 | 978 |
| 2025-12-25 | 948 | 959 | 939 | 959 | 232,600 | 959 |
| 2025-12-24 | 960 | 960 | 936 | 939 | 219,200 | 939 |
| 2025-12-23 | 977 | 977 | 950 | 959 | 351,500 | 959 |
| 2025-12-22 | 950 | 980 | 947 | 975 | 431,000 | 975 |
| 2025-12-19 | 921 | 939 | 920 | 939 | 250,400 | 939 |
| 2025-12-18 | 920 | 929 | 917 | 922 | 221,200 | 922 |
| 2025-12-17 | 931 | 932 | 917 | 922 | 189,200 | 922 |
| 2025-12-16 | 943 | 944 | 925 | 930 | 254,600 | 930 |
| 2025-12-15 | 935 | 948 | 932 | 946 | 130,300 | 946 |
| 2025-12-12 | 926 | 948 | 922 | 948 | 312,000 | 948 |
| 2025-12-11 | 939 | 941 | 913 | 917 | 217,400 | 917 |
| 2025-12-10 | 937 | 940 | 924 | 930 | 234,700 | 930 |
| 2025-12-09 | 960 | 962 | 920 | 925 | 383,800 | 925 |
| 2025-12-08 | 960 | 967 | 935 | 967 | 318,900 | 967 |
| 2025-12-05 | 964 | 968 | 953 | 956 | 252,500 | 956 |
| 2025-12-04 | 961 | 982 | 961 | 975 | 233,500 | 975 |
| 2025-12-03 | 954 | 972 | 954 | 959 | 249,500 | 959 |
| 2025-12-02 | 957 | 963 | 941 | 942 | 277,800 | 942 |
| 2025-12-01 | 1,000 | 1,003 | 958 | 960 | 425,600 | 960 |
| 2025-11-28 | 965 | 1,005 | 963 | 1,003 | 378,200 | 1,003 |
| 2025-11-27 | 960 | 991 | 954 | 968 | 286,000 | 968 |
| 2025-11-26 | 965 | 976 | 965 | 969 | 216,300 | 969 |
| 2025-11-25 | 984 | 984 | 961 | 965 | 275,600 | 965 |
| 2025-11-21 | 933 | 999 | 933 | 969 | 479,900 | 969 |
| 2025-11-20 | 960 | 965 | 942 | 956 | 303,300 | 956 |
| 2025-11-19 | 944 | 948 | 916 | 932 | 414,100 | 932 |
| 2025-11-18 | 976 | 978 | 932 | 938 | 605,400 | 938 |
| 2025-11-17 | 971 | 1,000 | 961 | 986 | 463,200 | 986 |
| 2025-11-14 | 1,000 | 1,016 | 979 | 986 | 558,000 | 986 |
| 2025-11-13 | 1,027 | 1,036 | 960 | 1,017 | 1,266,300 | 1,017 |
| 2025-11-12 | 1,020 | 1,034 | 1,007 | 1,026 | 453,200 | 1,026 |
| 2025-11-11 | 1,027 | 1,027 | 995 | 1,018 | 363,000 | 1,018 |
| 2025-11-10 | 1,039 | 1,042 | 1,005 | 1,017 | 352,100 | 1,017 |
| 2025-11-07 | 1,025 | 1,039 | 1,011 | 1,035 | 317,900 | 1,035 |
| 2025-11-06 | 1,022 | 1,065 | 1,011 | 1,053 | 495,300 | 1,053 |
| 2025-11-05 | 1,023 | 1,031 | 981 | 1,017 | 630,600 | 1,017 |
| 2025-11-04 | 1,056 | 1,064 | 1,027 | 1,045 | 500,900 | 1,045 |
| 2025-10-31 | 1,045 | 1,050 | 1,012 | 1,047 | 521,600 | 1,047 |
| 2025-10-30 | 1,025 | 1,059 | 1,007 | 1,042 | 903,300 | 1,042 |
| 2025-10-29 | 1,101 | 1,129 | 1,023 | 1,055 | 1,444,700 | 1,055 |
| 2025-10-28 | 1,175 | 1,177 | 1,082 | 1,097 | 2,312,600 | 1,097 |
| 2025-10-27 | 1,285 | 1,327 | 1,135 | 1,171 | 5,045,300 | 1,171 |
| 2025-10-24 | 1,086 | 1,265 | 1,051 | 1,235 | 5,419,800 | 1,235 |
| 2025-10-23 | 988 | 1,100 | 985 | 1,060 | 1,853,500 | 1,060 |
| 2025-10-22 | 928 | 1,009 | 925 | 998 | 618,300 | 998 |
| 2025-10-21 | 950 | 952 | 917 | 918 | 340,300 | 918 |
| 2025-10-20 | 917 | 948 | 910 | 940 | 246,500 | 940 |
| 2025-10-17 | 900 | 906 | 888 | 894 | 124,600 | 894 |
| 2025-10-16 | 900 | 915 | 898 | 912 | 220,500 | 912 |
| 2025-10-15 | 881 | 895 | 872 | 892 | 178,100 | 892 |
| 2025-10-14 | 867 | 888 | 862 | 875 | 373,100 | 875 |
| 2025-10-10 | 936 | 937 | 894 | 897 | 280,300 | 897 |
| 2025-10-09 | 942 | 954 | 936 | 949 | 188,900 | 949 |
| 2025-10-08 | 955 | 967 | 941 | 942 | 247,900 | 942 |
| 2025-10-07 | 964 | 978 | 964 | 970 | 211,200 | 970 |
| 2025-10-06 | 980 | 984 | 960 | 961 | 225,600 | 961 |
| 2025-10-03 | 930 | 955 | 930 | 954 | 292,900 | 954 |
| 2025-10-02 | 960 | 968 | 936 | 948 | 255,900 | 948 |
| 2025-10-01 | 986 | 995 | 953 | 957 | 390,800 | 957 |
| 2025-09-30 | 1,000 | 1,008 | 981 | 989 | 498,300 | 989 |
| 2025-09-29 | 992 | 1,017 | 986 | 996 | 829,900 | 996 |
| 2025-09-26 | 931 | 963 | 928 | 959 | 276,400 | 959 |
| 2025-09-25 | 940 | 948 | 930 | 933 | 181,100 | 933 |
| 2025-09-24 | 921 | 938 | 912 | 938 | 200,500 | 938 |
| 2025-09-22 | 927 | 935 | 920 | 924 | 155,600 | 924 |
| 2025-09-19 | 941 | 948 | 913 | 927 | 282,500 | 927 |
| 2025-09-18 | 933 | 955 | 925 | 946 | 237,600 | 946 |
| 2025-09-17 | 952 | 958 | 933 | 942 | 235,200 | 942 |
| 2025-09-16 | 954 | 960 | 941 | 960 | 211,000 | 960 |
| 2025-09-12 | 943 | 965 | 943 | 954 | 351,800 | 954 |
| 2025-09-11 | 943 | 950 | 924 | 928 | 326,800 | 928 |
| 2025-09-10 | 966 | 974 | 933 | 940 | 390,100 | 940 |
| 2025-09-09 | 942 | 968 | 939 | 962 | 256,500 | 962 |
| 2025-09-08 | 959 | 960 | 937 | 944 | 213,000 | 944 |
| 2025-09-05 | 948 | 954 | 930 | 950 | 245,300 | 950 |
| 2025-09-04 | 943 | 945 | 922 | 941 | 315,500 | 941 |
| 2025-09-03 | 932 | 946 | 923 | 938 | 451,700 | 938 |
| 2025-09-02 | 890 | 933 | 886 | 924 | 468,600 | 924 |
| 2025-09-01 | 907 | 913 | 880 | 888 | 422,300 | 888 |
| 2025-08-29 | 851 | 918 | 845 | 917 | 482,000 | 917 |
| 2025-08-28 | 858 | 865 | 855 | 857 | 142,700 | 857 |
| 2025-08-27 | 850 | 873 | 839 | 862 | 253,000 | 862 |
| 2025-08-26 | 862 | 864 | 849 | 850 | 220,100 | 850 |
| 2025-08-25 | 875 | 880 | 850 | 865 | 299,000 | 865 |
| 2025-08-22 | 838 | 853 | 837 | 846 | 220,300 | 846 |
| 2025-08-21 | 830 | 840 | 826 | 837 | 153,800 | 837 |
| 2025-08-20 | 828 | 840 | 816 | 833 | 182,300 | 833 |
| 2025-08-19 | 815 | 833 | 812 | 833 | 262,500 | 833 |
| 2025-08-18 | 795 | 819 | 793 | 815 | 354,200 | 815 |
| 2025-08-15 | 793 | 799 | 783 | 791 | 312,700 | 791 |
| 2025-08-14 | 760 | 793 | 756 | 792 | 338,400 | 792 |
| 2025-08-13 | 772 | 784 | 761 | 764 | 333,300 | 764 |
| 2025-08-12 | 754 | 775 | 754 | 763 | 394,400 | 763 |
| 2025-08-08 | 720 | 741 | 718 | 739 | 279,100 | 739 |
| 2025-08-07 | 740 | 740 | 693 | 721 | 443,000 | 721 |
| 2025-08-06 | 719 | 732 | 717 | 732 | 238,700 | 732 |
| 2025-08-05 | 706 | 721 | 701 | 719 | 244,400 | 719 |
| 2025-08-04 | 691 | 703 | 691 | 699 | 82,600 | 699 |
| 2025-08-01 | 693 | 708 | 693 | 706 | 178,400 | 706 |
| 2025-07-31 | 687 | 700 | 685 | 693 | 122,200 | 693 |
| 2025-07-30 | 690 | 692 | 683 | 684 | 128,500 | 684 |
| 2025-07-29 | 699 | 700 | 692 | 694 | 95,500 | 694 |
| 2025-07-28 | 709 | 709 | 697 | 703 | 151,300 | 703 |
| 2025-07-25 | 702 | 716 | 697 | 712 | 273,000 | 712 |
| 2025-07-24 | 688 | 698 | 687 | 696 | 161,700 | 696 |
| 2025-07-23 | 680 | 695 | 680 | 688 | 324,500 | 688 |
| 2025-07-22 | 670 | 673 | 658 | 660 | 169,700 | 660 |
| 2025-07-18 | 668 | 671 | 664 | 670 | 72,100 | 670 |
| 2025-07-17 | 661 | 669 | 656 | 666 | 94,400 | 666 |
| 2025-07-16 | 671 | 672 | 663 | 667 | 97,100 | 667 |
| 2025-07-15 | 661 | 680 | 661 | 671 | 134,900 | 671 |
| 2025-07-14 | 664 | 668 | 657 | 661 | 98,300 | 661 |
| 2025-07-11 | 661 | 664 | 654 | 660 | 81,500 | 660 |
| 2025-07-10 | 661 | 673 | 648 | 661 | 210,200 | 661 |
| 2025-07-09 | 645 | 657 | 645 | 655 | 93,400 | 655 |
| 2025-07-08 | 636 | 646 | 630 | 642 | 85,100 | 642 |
| 2025-07-07 | 651 | 653 | 636 | 637 | 152,300 | 637 |
| 2025-07-04 | 650 | 654 | 643 | 647 | 97,300 | 647 |
| 2025-07-03 | 640 | 651 | 640 | 646 | 148,900 | 646 |
| 2025-07-02 | 650 | 652 | 639 | 640 | 124,000 | 640 |
| 2025-07-01 | 657 | 659 | 651 | 655 | 159,600 | 655 |
| 2025-06-30 | 682 | 685 | 663 | 664 | 193,200 | 664 |
| 2025-06-27 | 666 | 676 | 651 | 675 | 200,800 | 675 |
| 2025-06-26 | 662 | 677 | 660 | 664 | 197,100 | 664 |
| 2025-06-25 | 657 | 668 | 650 | 658 | 192,700 | 658 |
| 2025-06-24 | 665 | 667 | 649 | 652 | 123,100 | 652 |
| 2025-06-23 | 665 | 669 | 653 | 660 | 188,300 | 660 |
| 2025-06-20 | 674 | 678 | 666 | 671 | 362,700 | 671 |
| 2025-06-19 | 645 | 682 | 641 | 674 | 434,100 | 674 |
| 2025-06-18 | 636 | 645 | 631 | 643 | 209,000 | 643 |
| 2025-06-17 | 649 | 654 | 635 | 636 | 190,800 | 636 |
| 2025-06-16 | 640 | 646 | 629 | 645 | 149,900 | 645 |
| 2025-06-13 | 632 | 639 | 624 | 636 | 222,200 | 636 |
| 2025-06-12 | 623 | 643 | 620 | 637 | 461,300 | 637 |
| 2025-06-11 | 596 | 598 | 591 | 594 | 80,600 | 594 |
| 2025-06-10 | 599 | 605 | 591 | 591 | 93,700 | 591 |
| 2025-06-09 | 598 | 600 | 590 | 597 | 118,100 | 597 |
| 2025-06-06 | 601 | 601 | 591 | 598 | 135,400 | 598 |
| 2025-06-05 | 604 | 607 | 594 | 598 | 120,300 | 598 |
| 2025-06-04 | 605 | 616 | 605 | 610 | 128,500 | 610 |
| 2025-06-03 | 615 | 615 | 600 | 601 | 137,200 | 601 |
| 2025-06-02 | 625 | 625 | 608 | 612 | 150,400 | 612 |
| 2025-05-30 | 625 | 630 | 620 | 626 | 105,200 | 626 |
| 2025-05-29 | 629 | 635 | 626 | 634 | 149,300 | 634 |
| 2025-05-28 | 634 | 639 | 620 | 629 | 119,600 | 629 |
| 2025-05-27 | 641 | 645 | 628 | 634 | 110,500 | 634 |
| 2025-05-26 | 644 | 645 | 631 | 637 | 153,300 | 637 |
| 2025-05-23 | 618 | 650 | 611 | 644 | 487,100 | 644 |
| 2025-05-22 | 614 | 622 | 601 | 612 | 314,700 | 612 |
| 2025-05-21 | 590 | 633 | 590 | 621 | 663,100 | 621 |
| 2025-05-20 | 580 | 598 | 580 | 586 | 244,300 | 586 |
| 2025-05-19 | 565 | 577 | 559 | 573 | 171,400 | 573 |
| 2025-05-16 | 574 | 574 | 559 | 568 | 155,400 | 568 |
| 2025-05-15 | 574 | 583 | 565 | 574 | 245,100 | 574 |
| 2025-05-14 | 559 | 587 | 558 | 581 | 655,500 | 581 |
| 2025-05-13 | 525 | 616 | 518 | 557 | 1,614,900 | 557 |
| 2025-05-12 | 511 | 518 | 507 | 518 | 135,800 | 518 |
| 2025-05-09 | 505 | 513 | 503 | 510 | 156,200 | 510 |
| 2025-05-08 | 496 | 505 | 496 | 503 | 98,900 | 503 |
| 2025-05-07 | 493 | 496 | 492 | 495 | 92,900 | 495 |
| 2025-05-02 | 489 | 495 | 488 | 492 | 66,600 | 492 |
| 2025-05-01 | 495 | 495 | 486 | 489 | 73,600 | 489 |
| 2025-04-30 | 485 | 495 | 484 | 495 | 81,300 | 495 |
| 2025-04-28 | 487 | 494 | 484 | 484 | 87,500 | 484 |
| 2025-04-25 | 485 | 485 | 479 | 482 | 74,000 | 482 |
| 2025-04-24 | 484 | 488 | 478 | 481 | 56,200 | 481 |
| 2025-04-23 | 484 | 486 | 479 | 481 | 79,400 | 481 |
| 2025-04-22 | 469 | 474 | 467 | 473 | 47,100 | 473 |
| 2025-04-21 | 470 | 472 | 464 | 469 | 64,400 | 469 |
| 2025-04-18 | 464 | 471 | 461 | 471 | 72,300 | 471 |
| 2025-04-17 | 454 | 457 | 453 | 457 | 49,400 | 457 |
| 2025-04-16 | 460 | 465 | 452 | 454 | 85,200 | 454 |
| 2025-04-15 | 470 | 470 | 456 | 456 | 88,000 | 456 |
| 2025-04-14 | 461 | 466 | 454 | 462 | 70,900 | 462 |
| 2025-04-11 | 449 | 458 | 433 | 454 | 126,400 | 454 |
| 2025-04-10 | 473 | 473 | 455 | 457 | 129,800 | 457 |
| 2025-04-09 | 451 | 456 | 430 | 436 | 235,200 | 436 |
| 2025-04-08 | 465 | 478 | 456 | 457 | 244,000 | 457 |
| 2025-04-07 | 420 | 439 | 405 | 436 | 485,500 | 436 |
| 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