8247 (株)大和 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 423 | 425 | 421 | 423 | 1,800 | 423 |
| 2024-12-02 | 419 | 423 | 419 | 422 | 5,700 | 422 |
| 2024-11-29 | 427 | 427 | 418 | 418 | 2,700 | 418 |
| 2024-11-28 | 428 | 429 | 421 | 422 | 10,400 | 422 |
| 2024-11-27 | 430 | 430 | 425 | 427 | 1,500 | 427 |
| 2024-11-26 | 429 | 429 | 420 | 428 | 4,400 | 428 |
| 2024-11-25 | 430 | 430 | 427 | 429 | 1,400 | 429 |
| 2024-11-22 | 429 | 430 | 428 | 428 | 1,000 | 428 |
| 2024-11-21 | 430 | 430 | 428 | 430 | 300 | 430 |
| 2024-11-20 | 427 | 429 | 426 | 429 | 600 | 429 |
| 2024-11-19 | 426 | 428 | 425 | 428 | 1,400 | 428 |
| 2024-11-18 | 424 | 427 | 423 | 427 | 2,200 | 427 |
| 2024-11-15 | 425 | 430 | 423 | 423 | 1,300 | 423 |
| 2024-11-14 | 423 | 426 | 423 | 424 | 600 | 424 |
| 2024-11-13 | 424 | 426 | 422 | 422 | 1,000 | 422 |
| 2024-11-12 | 425 | 428 | 425 | 425 | 1,300 | 425 |
| 2024-11-11 | 428 | 428 | 426 | 426 | 800 | 426 |
| 2024-11-08 | 426 | 427 | 422 | 427 | 3,200 | 427 |
| 2024-11-07 | 428 | 428 | 424 | 426 | 1,800 | 426 |
| 2024-11-06 | 426 | 427 | 424 | 426 | 2,700 | 426 |
| 2024-11-05 | 427 | 428 | 424 | 427 | 700 | 427 |
| 2024-11-01 | 426 | 427 | 422 | 426 | 1,600 | 426 |
| 2024-10-31 | 427 | 428 | 426 | 428 | 800 | 428 |
| 2024-10-30 | 428 | 430 | 426 | 429 | 1,300 | 429 |
| 2024-10-29 | 427 | 428 | 427 | 428 | 800 | 428 |
| 2024-10-28 | 429 | 431 | 427 | 428 | 2,200 | 428 |
| 2024-10-25 | 432 | 432 | 425 | 428 | 10,300 | 428 |
| 2024-10-24 | 434 | 434 | 431 | 432 | 1,600 | 432 |
| 2024-10-23 | 434 | 437 | 432 | 434 | 2,000 | 434 |
| 2024-10-22 | 436 | 439 | 434 | 439 | 1,200 | 439 |
| 2024-10-21 | 434 | 440 | 433 | 439 | 2,200 | 439 |
| 2024-10-18 | 433 | 437 | 432 | 434 | 2,300 | 434 |
| 2024-10-17 | 440 | 440 | 432 | 434 | 5,500 | 434 |
| 2024-10-16 | 438 | 440 | 436 | 440 | 1,400 | 440 |
| 2024-10-15 | 440 | 445 | 438 | 438 | 2,700 | 438 |
| 2024-10-11 | 447 | 451 | 440 | 440 | 8,700 | 440 |
| 2024-10-10 | 452 | 463 | 452 | 452 | 9,800 | 452 |
| 2024-10-09 | 459 | 460 | 450 | 450 | 9,500 | 450 |
| 2024-10-08 | 461 | 461 | 450 | 456 | 10,800 | 456 |
| 2024-10-07 | 488 | 505 | 455 | 461 | 74,200 | 461 |
| 2024-10-04 | 444 | 447 | 443 | 443 | 2,200 | 443 |
| 2024-10-03 | 440 | 449 | 440 | 443 | 12,100 | 443 |
| 2024-10-02 | 440 | 443 | 440 | 442 | 1,400 | 442 |
| 2024-10-01 | 439 | 444 | 437 | 443 | 3,300 | 443 |
| 2024-09-30 | 442 | 442 | 438 | 439 | 2,300 | 439 |
| 2024-09-27 | 438 | 443 | 438 | 442 | 1,900 | 442 |
| 2024-09-26 | 438 | 440 | 437 | 440 | 1,800 | 440 |
| 2024-09-25 | 440 | 440 | 435 | 439 | 2,100 | 439 |
| 2024-09-24 | 433 | 438 | 433 | 435 | 1,200 | 435 |
| 2024-09-20 | 431 | 435 | 430 | 433 | 1,900 | 433 |
| 2024-09-19 | 435 | 437 | 430 | 430 | 2,300 | 430 |
| 2024-09-18 | 433 | 435 | 432 | 435 | 1,300 | 435 |
| 2024-09-17 | 434 | 435 | 431 | 434 | 1,300 | 434 |
| 2024-09-13 | 432 | 437 | 432 | 434 | 700 | 434 |
| 2024-09-12 | 429 | 432 | 425 | 427 | 5,900 | 427 |
| 2024-09-11 | 430 | 432 | 428 | 430 | 1,500 | 430 |
| 2024-09-10 | 430 | 433 | 429 | 432 | 1,800 | 432 |
| 2024-09-09 | 432 | 432 | 429 | 431 | 1,300 | 431 |
| 2024-09-06 | 430 | 436 | 428 | 436 | 1,700 | 436 |
| 2024-09-05 | 428 | 432 | 427 | 430 | 1,700 | 430 |
| 2024-09-04 | 427 | 441 | 427 | 429 | 7,200 | 429 |
| 2024-09-03 | 445 | 445 | 440 | 443 | 1,800 | 443 |
| 2024-09-02 | 442 | 446 | 442 | 445 | 1,700 | 445 |
| 2024-08-30 | 442 | 444 | 439 | 442 | 1,800 | 442 |
| 2024-08-29 | 440 | 446 | 440 | 440 | 4,900 | 440 |
| 2024-08-28 | 445 | 448 | 442 | 448 | 5,300 | 448 |
| 2024-08-27 | 440 | 447 | 440 | 445 | 2,800 | 445 |
| 2024-08-26 | 435 | 440 | 434 | 440 | 3,700 | 440 |
| 2024-08-23 | 435 | 443 | 433 | 439 | 7,500 | 439 |
| 2024-08-22 | 441 | 445 | 432 | 434 | 6,300 | 434 |
| 2024-08-21 | 440 | 443 | 436 | 441 | 6,600 | 441 |
| 2024-08-20 | 441 | 445 | 440 | 440 | 1,700 | 440 |
| 2024-08-19 | 446 | 447 | 440 | 444 | 3,700 | 444 |
| 2024-08-16 | 442 | 445 | 440 | 444 | 1,600 | 444 |
| 2024-08-15 | 444 | 444 | 441 | 444 | 800 | 444 |
| 2024-08-14 | 442 | 444 | 439 | 444 | 1,300 | 444 |
| 2024-08-13 | 437 | 440 | 436 | 436 | 1,800 | 436 |
| 2024-08-09 | 433 | 439 | 432 | 438 | 1,200 | 438 |
| 2024-08-08 | 436 | 436 | 430 | 435 | 900 | 435 |
| 2024-08-07 | 431 | 436 | 423 | 436 | 4,200 | 436 |
| 2024-08-06 | 426 | 435 | 407 | 433 | 8,000 | 433 |
| 2024-08-05 | 422 | 434 | 407 | 430 | 9,500 | 430 |
| 2024-08-02 | 448 | 448 | 407 | 436 | 9,200 | 436 |
| 2024-08-01 | 455 | 458 | 448 | 455 | 3,500 | 455 |
| 2024-07-31 | 454 | 457 | 454 | 457 | 1,000 | 457 |
| 2024-07-30 | 450 | 456 | 449 | 456 | 900 | 456 |
| 2024-07-29 | 450 | 452 | 445 | 452 | 2,900 | 452 |
| 2024-07-26 | 445 | 450 | 444 | 450 | 1,900 | 450 |
| 2024-07-25 | 453 | 454 | 433 | 449 | 12,300 | 449 |
| 2024-07-24 | 454 | 455 | 452 | 454 | 1,400 | 454 |
| 2024-07-23 | 454 | 457 | 452 | 454 | 1,700 | 454 |
| 2024-07-22 | 452 | 456 | 452 | 455 | 800 | 455 |
| 2024-07-19 | 452 | 455 | 450 | 451 | 7,300 | 451 |
| 2024-07-18 | 456 | 456 | 454 | 456 | 3,500 | 456 |
| 2024-07-17 | 456 | 459 | 454 | 456 | 5,000 | 456 |
| 2024-07-16 | 456 | 461 | 456 | 459 | 4,900 | 459 |
| 2024-07-12 | 466 | 466 | 458 | 459 | 5,400 | 459 |
| 2024-07-11 | 461 | 477 | 456 | 468 | 4,600 | 468 |
| 2024-07-10 | 457 | 463 | 456 | 463 | 2,300 | 463 |
| 2024-07-09 | 460 | 463 | 457 | 457 | 4,300 | 457 |
| 2024-07-08 | 478 | 481 | 462 | 463 | 7,600 | 463 |
| 2024-07-05 | 485 | 485 | 472 | 472 | 7,300 | 472 |
| 2024-07-04 | 477 | 481 | 471 | 478 | 4,100 | 478 |
| 2024-07-03 | 475 | 480 | 475 | 479 | 1,600 | 479 |
| 2024-07-02 | 469 | 483 | 469 | 479 | 10,000 | 479 |
| 2024-07-01 | 466 | 466 | 462 | 465 | 800 | 465 |
| 2024-06-28 | 465 | 466 | 462 | 466 | 2,800 | 466 |
| 2024-06-27 | 462 | 466 | 460 | 465 | 2,300 | 465 |
| 2024-06-26 | 460 | 464 | 458 | 460 | 5,300 | 460 |
| 2024-06-25 | 465 | 466 | 460 | 464 | 2,500 | 464 |
| 2024-06-24 | 463 | 465 | 461 | 463 | 900 | 463 |
| 2024-06-21 | 462 | 463 | 459 | 463 | 1,600 | 463 |
| 2024-06-20 | 462 | 462 | 459 | 461 | 1,600 | 461 |
| 2024-06-19 | 456 | 463 | 456 | 463 | 1,400 | 463 |
| 2024-06-18 | 460 | 460 | 456 | 456 | 2,600 | 456 |
| 2024-06-17 | 460 | 460 | 458 | 460 | 1,400 | 460 |
| 2024-06-14 | 462 | 463 | 453 | 458 | 6,200 | 458 |
| 2024-06-13 | 464 | 464 | 462 | 463 | 500 | 463 |
| 2024-06-12 | 465 | 465 | 462 | 464 | 2,600 | 464 |
| 2024-06-11 | 467 | 467 | 462 | 464 | 2,700 | 464 |
| 2024-06-10 | 467 | 468 | 463 | 466 | 2,000 | 466 |
| 2024-06-07 | 468 | 469 | 465 | 467 | 1,600 | 467 |
| 2024-06-06 | 463 | 470 | 463 | 470 | 2,900 | 470 |
| 2024-06-05 | 463 | 465 | 463 | 463 | 1,800 | 463 |
| 2024-06-04 | 465 | 467 | 462 | 463 | 2,500 | 463 |
| 2024-06-03 | 464 | 465 | 463 | 465 | 1,100 | 465 |
| 2024-05-31 | 463 | 467 | 462 | 465 | 600 | 465 |
| 2024-05-30 | 465 | 465 | 461 | 465 | 3,400 | 465 |
| 2024-05-29 | 467 | 467 | 465 | 465 | 3,200 | 465 |
| 2024-05-28 | 468 | 468 | 466 | 466 | 1,000 | 466 |
| 2024-05-27 | 468 | 468 | 465 | 468 | 1,600 | 468 |
| 2024-05-24 | 468 | 468 | 466 | 466 | 500 | 466 |
| 2024-05-23 | 467 | 468 | 465 | 468 | 600 | 468 |
| 2024-05-22 | 467 | 468 | 465 | 468 | 700 | 468 |
| 2024-05-21 | 468 | 468 | 465 | 467 | 1,400 | 467 |
| 2024-05-20 | 470 | 470 | 462 | 465 | 1,900 | 465 |
| 2024-05-17 | 466 | 469 | 465 | 465 | 1,800 | 465 |
| 2024-05-16 | 468 | 468 | 465 | 465 | 1,200 | 465 |
| 2024-05-15 | 470 | 475 | 463 | 467 | 2,600 | 467 |
| 2024-05-14 | 465 | 469 | 460 | 468 | 3,600 | 468 |
| 2024-05-13 | 458 | 465 | 456 | 465 | 3,600 | 465 |
| 2024-05-10 | 465 | 467 | 459 | 463 | 4,200 | 463 |
| 2024-05-09 | 460 | 465 | 460 | 463 | 5,600 | 463 |
| 2024-05-08 | 488 | 495 | 458 | 460 | 22,200 | 460 |
| 2024-05-07 | 468 | 497 | 465 | 488 | 10,800 | 488 |
| 2024-05-02 | 465 | 468 | 465 | 468 | 400 | 468 |
| 2024-05-01 | 467 | 470 | 466 | 469 | 600 | 469 |
| 2024-04-30 | 468 | 469 | 465 | 467 | 1,800 | 467 |
| 2024-04-26 | 468 | 468 | 462 | 465 | 7,200 | 465 |
| 2024-04-25 | 470 | 470 | 466 | 468 | 1,700 | 468 |
| 2024-04-24 | 466 | 469 | 466 | 469 | 400 | 469 |
| 2024-04-23 | 458 | 466 | 458 | 466 | 2,500 | 466 |
| 2024-04-22 | 458 | 460 | 455 | 459 | 2,000 | 459 |
| 2024-04-19 | 461 | 463 | 456 | 460 | 1,300 | 460 |
| 2024-04-18 | 460 | 462 | 457 | 460 | 1,100 | 460 |
| 2024-04-17 | 462 | 462 | 454 | 456 | 2,800 | 456 |
| 2024-04-16 | 453 | 464 | 449 | 464 | 7,200 | 464 |
| 2024-04-15 | 456 | 461 | 450 | 460 | 6,700 | 460 |
| 2024-04-12 | 460 | 463 | 448 | 456 | 19,900 | 456 |
| 2024-04-11 | 478 | 478 | 472 | 475 | 6,400 | 475 |
| 2024-04-10 | 477 | 480 | 474 | 478 | 7,200 | 478 |
| 2024-04-09 | 480 | 487 | 478 | 484 | 3,500 | 484 |
| 2024-04-08 | 481 | 488 | 480 | 484 | 2,900 | 484 |
| 2024-04-05 | 477 | 484 | 475 | 484 | 6,100 | 484 |
| 2024-04-04 | 480 | 484 | 476 | 481 | 14,200 | 481 |
| 2024-04-03 | 491 | 491 | 476 | 488 | 4,900 | 488 |
| 2024-04-02 | 490 | 494 | 486 | 489 | 4,400 | 489 |
| 2024-04-01 | 494 | 496 | 488 | 491 | 14,100 | 491 |
| 2024-03-29 | 495 | 496 | 490 | 494 | 2,300 | 494 |
| 2024-03-28 | 497 | 498 | 488 | 496 | 6,500 | 496 |
| 2024-03-27 | 498 | 498 | 490 | 497 | 3,600 | 497 |
| 2024-03-26 | 496 | 501 | 490 | 497 | 5,300 | 497 |
| 2024-03-25 | 495 | 504 | 494 | 494 | 9,700 | 494 |
| 2024-03-22 | 490 | 497 | 488 | 493 | 3,700 | 493 |
| 2024-03-21 | 497 | 500 | 491 | 495 | 7,600 | 495 |
| 2024-03-19 | 492 | 497 | 491 | 496 | 3,000 | 496 |
| 2024-03-18 | 504 | 504 | 486 | 488 | 9,500 | 488 |
| 2024-03-15 | 485 | 499 | 480 | 498 | 10,000 | 498 |
| 2024-03-14 | 478 | 490 | 470 | 485 | 6,400 | 485 |
| 2024-03-13 | 480 | 484 | 476 | 478 | 2,000 | 478 |
| 2024-03-12 | 471 | 480 | 471 | 480 | 5,300 | 480 |
| 2024-03-11 | 486 | 490 | 468 | 476 | 9,600 | 476 |
| 2024-03-08 | 491 | 495 | 480 | 486 | 6,300 | 486 |
| 2024-03-07 | 471 | 506 | 470 | 495 | 20,300 | 495 |
| 2024-03-06 | 478 | 484 | 460 | 471 | 7,100 | 471 |
| 2024-03-05 | 474 | 488 | 474 | 480 | 6,600 | 480 |
| 2024-03-04 | 490 | 490 | 474 | 478 | 8,100 | 478 |
| 2024-03-01 | 485 | 489 | 477 | 482 | 6,200 | 482 |
| 2024-02-29 | 485 | 491 | 485 | 490 | 5,000 | 490 |
| 2024-02-28 | 492 | 495 | 485 | 494 | 9,100 | 494 |
| 2024-02-27 | 504 | 514 | 487 | 502 | 23,300 | 502 |
| 2024-02-26 | 531 | 534 | 513 | 514 | 12,100 | 514 |
| 2024-02-22 | 534 | 534 | 525 | 529 | 6,100 | 529 |
| 2024-02-21 | 528 | 534 | 525 | 530 | 7,000 | 530 |
| 2024-02-20 | 543 | 543 | 530 | 530 | 10,400 | 530 |
| 2024-02-19 | 540 | 542 | 536 | 536 | 6,700 | 536 |
| 2024-02-16 | 539 | 543 | 535 | 539 | 5,500 | 539 |
| 2024-02-15 | 532 | 541 | 532 | 539 | 9,300 | 539 |
| 2024-02-14 | 529 | 538 | 529 | 532 | 7,500 | 532 |
| 2024-02-13 | 545 | 545 | 518 | 529 | 29,100 | 529 |
| 2024-02-09 | 545 | 555 | 519 | 540 | 85,500 | 540 |
| 2024-02-08 | 500 | 509 | 500 | 509 | 7,800 | 509 |
| 2024-02-07 | 495 | 503 | 492 | 502 | 8,400 | 502 |
| 2024-02-06 | 491 | 495 | 491 | 492 | 2,700 | 492 |
| 2024-02-05 | 484 | 493 | 483 | 491 | 5,100 | 491 |
| 2024-02-02 | 483 | 488 | 471 | 484 | 9,400 | 484 |
| 2024-02-01 | 481 | 488 | 481 | 487 | 1,400 | 487 |
| 2024-01-31 | 484 | 490 | 479 | 488 | 6,000 | 488 |
| 2024-01-30 | 487 | 490 | 484 | 488 | 17,700 | 488 |
| 2024-01-29 | 481 | 486 | 480 | 483 | 12,000 | 483 |
| 2024-01-26 | 475 | 478 | 471 | 478 | 7,000 | 478 |
| 2024-01-25 | 475 | 476 | 469 | 476 | 14,600 | 476 |
| 2024-01-24 | 457 | 469 | 450 | 469 | 11,300 | 469 |
| 2024-01-23 | 468 | 488 | 458 | 461 | 39,600 | 461 |
| 2024-01-22 | 463 | 467 | 462 | 467 | 5,100 | 467 |
| 2024-01-19 | 465 | 467 | 463 | 463 | 3,000 | 463 |
| 2024-01-18 | 466 | 468 | 463 | 465 | 2,800 | 465 |
| 2024-01-17 | 468 | 468 | 463 | 466 | 5,000 | 466 |
| 2024-01-16 | 466 | 468 | 464 | 467 | 3,800 | 467 |
| 2024-01-15 | 463 | 468 | 457 | 467 | 8,200 | 467 |
| 2024-01-12 | 470 | 472 | 456 | 463 | 22,300 | 463 |
| 2024-01-11 | 464 | 464 | 460 | 462 | 3,100 | 462 |
| 2024-01-10 | 463 | 465 | 460 | 461 | 3,200 | 461 |
| 2024-01-09 | 457 | 464 | 457 | 464 | 11,600 | 464 |
| 2024-01-05 | 467 | 467 | 452 | 457 | 33,200 | 457 |
| 2024-01-04 | 444 | 449 | 442 | 446 | 8,500 | 446 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株
