8247 (株)大和 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 | 413 | 414 | 410 | 413 | 3,300 | 413 |
| 2025-04-03 | 416 | 418 | 412 | 415 | 3,800 | 415 |
| 2025-04-02 | 417 | 421 | 416 | 420 | 3,700 | 420 |
| 2025-04-01 | 415 | 421 | 414 | 418 | 2,200 | 418 |
| 2025-03-31 | 415 | 416 | 415 | 416 | 1,900 | 416 |
| 2025-03-28 | 417 | 417 | 410 | 416 | 1,800 | 416 |
| 2025-03-27 | 411 | 417 | 411 | 417 | 2,300 | 417 |
| 2025-03-26 | 414 | 417 | 414 | 416 | 800 | 416 |
| 2025-03-25 | 413 | 417 | 412 | 416 | 1,500 | 416 |
| 2025-03-24 | 415 | 415 | 410 | 414 | 2,400 | 414 |
| 2025-03-21 | 416 | 418 | 414 | 417 | 1,500 | 417 |
| 2025-03-19 | 415 | 418 | 413 | 416 | 1,000 | 416 |
| 2025-03-18 | 417 | 418 | 414 | 418 | 500 | 418 |
| 2025-03-17 | 415 | 418 | 408 | 417 | 4,300 | 417 |
| 2025-03-14 | 412 | 415 | 405 | 415 | 5,100 | 415 |
| 2025-03-13 | 413 | 415 | 412 | 415 | 700 | 415 |
| 2025-03-12 | 411 | 413 | 408 | 413 | 2,300 | 413 |
| 2025-03-11 | 410 | 415 | 409 | 411 | 2,700 | 411 |
| 2025-03-10 | 415 | 417 | 411 | 415 | 1,700 | 415 |
| 2025-03-07 | 412 | 414 | 409 | 414 | 1,300 | 414 |
| 2025-03-06 | 404 | 412 | 404 | 412 | 5,200 | 412 |
| 2025-03-05 | 411 | 414 | 401 | 404 | 15,100 | 404 |
| 2025-03-04 | 409 | 416 | 409 | 414 | 10,900 | 414 |
| 2025-03-03 | 423 | 423 | 414 | 420 | 5,800 | 420 |
| 2025-02-28 | 427 | 427 | 423 | 426 | 1,800 | 426 |
| 2025-02-27 | 430 | 430 | 423 | 426 | 3,900 | 426 |
| 2025-02-26 | 437 | 442 | 436 | 439 | 6,700 | 439 |
| 2025-02-25 | 431 | 439 | 430 | 438 | 6,300 | 438 |
| 2025-02-21 | 429 | 430 | 428 | 430 | 3,000 | 430 |
| 2025-02-20 | 428 | 428 | 426 | 428 | 1,200 | 428 |
| 2025-02-19 | 426 | 429 | 423 | 428 | 3,900 | 428 |
| 2025-02-18 | 427 | 428 | 427 | 428 | 600 | 428 |
| 2025-02-17 | 430 | 430 | 425 | 426 | 3,600 | 426 |
| 2025-02-14 | 428 | 429 | 423 | 428 | 3,200 | 428 |
| 2025-02-13 | 427 | 430 | 425 | 428 | 2,700 | 428 |
| 2025-02-12 | 427 | 430 | 426 | 426 | 3,800 | 426 |
| 2025-02-10 | 427 | 429 | 423 | 429 | 5,800 | 429 |
| 2025-02-07 | 426 | 429 | 425 | 425 | 1,500 | 425 |
| 2025-02-06 | 428 | 429 | 425 | 428 | 2,600 | 428 |
| 2025-02-05 | 428 | 428 | 423 | 426 | 2,700 | 426 |
| 2025-02-04 | 425 | 427 | 422 | 427 | 3,600 | 427 |
| 2025-02-03 | 422 | 426 | 420 | 426 | 1,300 | 426 |
| 2025-01-31 | 428 | 428 | 421 | 421 | 2,100 | 421 |
| 2025-01-30 | 422 | 426 | 422 | 423 | 4,000 | 423 |
| 2025-01-29 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2025-01-28 | 429 | 429 | 425 | 428 | 1,500 | 428 |
| 2025-01-27 | 429 | 429 | 426 | 428 | 1,800 | 428 |
| 2025-01-24 | 424 | 428 | 424 | 428 | 1,900 | 428 |
| 2025-01-23 | 426 | 426 | 420 | 424 | 2,100 | 424 |
| 2025-01-22 | 423 | 428 | 422 | 426 | 2,500 | 426 |
| 2025-01-21 | 421 | 426 | 420 | 423 | 2,000 | 423 |
| 2025-01-20 | 417 | 423 | 417 | 421 | 800 | 421 |
| 2025-01-17 | 416 | 420 | 415 | 416 | 2,200 | 416 |
| 2025-01-16 | 418 | 419 | 415 | 418 | 4,100 | 418 |
| 2025-01-15 | 418 | 421 | 416 | 416 | 2,700 | 416 |
| 2025-01-14 | 429 | 429 | 417 | 421 | 7,900 | 421 |
| 2025-01-10 | 417 | 430 | 416 | 430 | 11,200 | 430 |
| 2025-01-09 | 423 | 432 | 423 | 431 | 6,500 | 431 |
| 2025-01-08 | 421 | 425 | 421 | 422 | 2,500 | 422 |
| 2025-01-07 | 421 | 426 | 419 | 420 | 2,700 | 420 |
| 2025-01-06 | 421 | 421 | 418 | 420 | 1,100 | 420 |
分割・併合履歴 ： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株