8247 (株)大和の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	444	448	442	446	4,900	446
2023-12-28	442	446	442	444	3,200	444
2023-12-27	437	444	437	442	3,600	442
2023-12-26	440	443	437	441	3,100	441
2023-12-25	442	443	438	441	4,400	441
2023-12-22	439	442	435	442	3,900	442
2023-12-21	442	444	436	442	4,000	442
2023-12-20	444	444	440	442	3,300	442
2023-12-19	440	444	440	442	1,000	442
2023-12-18	444	444	438	442	3,500	442
2023-12-15	441	446	438	444	7,400	444
2023-12-14	448	448	445	446	2,200	446
2023-12-13	446	446	443	446	3,000	446
2023-12-12	444	447	444	447	1,000	447
2023-12-11	450	450	443	445	4,100	445
2023-12-08	445	449	443	449	3,700	449
2023-12-07	446	448	445	447	1,100	447
2023-12-06	443	447	442	447	2,600	447
2023-12-05	443	446	443	446	500	446
2023-12-04	446	447	443	446	1,600	446
2023-12-01	446	449	443	443	2,000	443
2023-11-30	446	446	444	445	800	445
2023-11-29	445	445	442	444	1,800	444
2023-11-28	449	449	441	446	7,200	446
2023-11-27	450	450	445	447	2,600	447
2023-11-24	444	446	444	446	600	446
2023-11-22	448	448	443	443	1,000	443
2023-11-21	445	446	443	445	2,700	445
2023-11-20	445	445	443	445	1,400	445
2023-11-17	444	448	443	446	1,700	446
2023-11-16	450	450	443	443	2,300	443
2023-11-15	442	448	442	446	3,500	446
2023-11-14	449	449	445	448	600	448
2023-11-13	451	451	446	449	2,800	449
2023-11-10	449	450	446	450	1,800	450
2023-11-09	447	448	444	447	1,500	447
2023-11-08	445	449	443	445	2,200	445
2023-11-07	448	450	441	443	5,300	443
2023-11-06	449	453	446	451	2,600	451
2023-11-02	442	447	442	445	1,900	445
2023-11-01	439	442	438	442	3,300	442
2023-10-31	438	441	438	439	1,100	439
2023-10-30	437	442	437	438	1,600	438
2023-10-27	442	442	438	441	7,800	441
2023-10-26	439	443	439	443	1,200	443
2023-10-25	441	442	439	439	1,000	439
2023-10-24	445	447	435	440	3,600	440
2023-10-23	450	450	446	449	3,300	449
2023-10-20	444	449	443	449	3,200	449
2023-10-19	449	452	446	448	1,900	448
2023-10-18	452	452	447	449	1,400	449
2023-10-17	455	455	444	446	2,200	446
2023-10-16	445	446	425	439	15,800	439
2023-10-13	471	471	452	461	11,300	461
2023-10-12	456	470	455	470	22,100	470
2023-10-11	469	470	455	455	18,100	455
2023-10-10	465	469	456	462	10,400	462
2023-10-06	470	472	452	464	28,400	464
2023-10-05	480	482	477	478	4,000	478
2023-10-04	478	484	477	482	1,500	482
2023-10-03	486	486	477	486	4,500	486
2023-10-02	487	487	481	486	6,600	486
2023-09-29	486	487	480	487	4,700	487
2023-09-28	478	487	478	487	5,100	487
2023-09-27	477	482	472	478	2,700	478
2023-09-26	479	479	476	476	1,500	476
2023-09-25	476	490	473	479	9,000	479
2023-09-22	467	474	463	472	3,300	472
2023-09-21	468	475	468	472	2,800	472
2023-09-20	466	470	463	468	1,800	468
2023-09-19	465	466	454	466	6,000	466
2023-09-15	457	468	456	467	6,100	467
2023-09-14	460	463	459	459	3,100	459
2023-09-13	465	466	460	462	2,300	462
2023-09-12	462	466	460	463	1,400	463
2023-09-11	467	469	460	460	4,300	460
2023-09-08	465	471	464	469	3,500	469
2023-09-07	468	471	465	467	3,200	467
2023-09-06	475	475	466	470	4,300	470
2023-09-05	473	475	467	473	3,100	473
2023-09-04	473	477	470	473	2,400	473
2023-09-01	475	477	465	473	2,100	473
2023-08-31	474	475	469	473	2,900	473
2023-08-30	469	474	467	474	2,800	474
2023-08-29	472	479	470	475	6,000	475
2023-08-28	463	470	463	470	4,800	470
2023-08-25	470	470	454	463	6,300	463
2023-08-24	470	474	464	469	6,900	469
2023-08-23	460	470	458	470	5,800	470
2023-08-22	460	465	459	460	1,500	460
2023-08-21	460	473	459	461	3,800	461
2023-08-18	463	466	453	460	6,200	460
2023-08-17	472	473	459	463	9,300	463
2023-08-16	470	470	456	464	14,700	464
2023-08-15	455	456	447	454	4,200	454
2023-08-14	449	455	448	451	8,700	451
2023-08-10	447	449	441	448	2,500	448
2023-08-09	444	449	442	447	3,700	447
2023-08-08	444	450	444	447	1,900	447
2023-08-07	445	450	445	448	1,000	448
2023-08-04	451	451	446	449	800	449
2023-08-03	453	453	447	451	600	451
2023-08-02	444	453	442	453	3,700	453
2023-08-01	445	448	445	447	2,200	447
2023-07-31	449	449	445	449	2,500	449
2023-07-28	454	454	445	449	2,200	449
2023-07-27	458	458	451	454	3,200	454
2023-07-26	448	458	448	458	4,100	458
2023-07-25	452	453	447	453	3,000	453
2023-07-24	456	462	451	452	5,500	452
2023-07-21	463	463	449	455	4,600	455
2023-07-20	444	460	444	459	5,600	459
2023-07-19	446	455	443	448	7,300	448
2023-07-18	445	445	440	445	2,500	445
2023-07-14	444	444	431	444	7,900	444
2023-07-13	441	454	430	441	14,000	441
2023-07-12	471	531	436	441	147,100	441
2023-07-11	461	465	457	457	14,000	457
2023-07-10	446	455	444	455	15,500	455
2023-07-07	436	445	436	444	2,300	444
2023-07-06	441	444	437	440	1,300	440
2023-07-05	435	445	435	441	7,900	441
2023-07-04	428	448	428	437	13,400	437
2023-07-03	426	430	423	428	3,500	428
2023-06-30	422	425	419	423	1,800	423
2023-06-29	421	421	417	420	1,700	420
2023-06-28	422	422	417	419	3,200	419
2023-06-27	419	423	419	422	800	422
2023-06-26	423	423	418	421	1,900	421
2023-06-23	420	425	420	422	2,100	422
2023-06-22	423	424	420	420	1,300	420
2023-06-21	422	424	419	424	1,700	424
2023-06-20	421	422	417	421	1,900	421
2023-06-19	420	421	416	421	1,000	421
2023-06-16	420	420	417	419	600	419
2023-06-15	420	420	415	420	1,000	420
2023-06-14	423	424	409	418	8,300	418
2023-06-13	425	425	412	421	5,000	421
2023-06-12	425	425	424	425	900	425
2023-06-09	425	428	424	424	2,400	424
2023-06-08	427	427	415	425	4,600	425
2023-06-07	427	427	422	427	1,200	427
2023-06-06	424	440	421	426	11,500	426
2023-06-05	424	425	422	424	3,400	424
2023-06-02	421	423	420	423	2,500	423
2023-06-01	416	422	416	421	1,400	421
2023-05-31	417	417	415	415	600	415
2023-05-30	419	419	416	417	1,900	417
2023-05-29	419	422	413	419	6,600	419
2023-05-26	418	419	414	419	2,100	419
2023-05-25	414	417	413	416	2,200	416
2023-05-24	417	417	415	417	700	417
2023-05-23	419	420	415	417	2,200	417
2023-05-22	419	419	416	419	1,000	419
2023-05-19	416	419	416	419	1,300	419
2023-05-18	419	420	414	418	2,900	418
2023-05-17	416	421	416	419	3,800	419
2023-05-16	419	419	413	416	1,300	416
2023-05-15	413	417	413	417	2,900	417
2023-05-12	414	417	412	417	2,000	417
2023-05-11	416	418	414	416	1,100	416
2023-05-10	415	419	414	416	1,300	416
2023-05-09	419	420	412	417	3,500	417
2023-05-08	421	421	414	419	6,400	419
2023-05-02	417	420	417	418	3,800	418
2023-05-01	415	418	412	417	4,400	417
2023-04-28	414	415	408	412	8,700	412
2023-04-27	419	419	407	407	3,600	407
2023-04-26	414	418	414	416	1,100	416
2023-04-25	419	419	416	418	1,600	418
2023-04-24	416	419	413	419	4,900	419
2023-04-21	416	418	413	418	1,700	418
2023-04-20	417	417	411	416	2,300	416
2023-04-19	414	417	414	416	1,100	416
2023-04-18	414	415	410	414	3,200	414
2023-04-17	412	418	408	413	4,600	413
2023-04-14	427	427	406	415	15,900	415
2023-04-13	421	433	418	427	11,900	427
2023-04-12	419	420	398	414	16,000	414
2023-04-11	430	430	418	418	15,400	418
2023-04-10	460	500	423	423	163,500	423
2023-04-07	421	421	418	420	300	420
2023-04-06	422	422	418	421	1,800	421
2023-04-05	424	424	420	422	700	422
2023-04-04	425	428	412	424	4,400	424
2023-04-03	424	425	418	424	1,600	424
2023-03-31	420	422	418	422	1,600	422
2023-03-30	424	425	415	420	1,600	420
2023-03-29	425	425	420	420	1,100	420
2023-03-28	424	425	420	425	3,900	425
2023-03-27	422	424	420	424	800	424
2023-03-24	422	422	421	422	500	422
2023-03-23	418	422	418	421	600	421
2023-03-22	423	423	420	420	1,300	420
2023-03-20	426	426	420	423	800	423
2023-03-17	421	424	420	424	800	424
2023-03-16	426	426	421	424	800	424
2023-03-15	422	425	422	422	800	422
2023-03-14	421	425	420	424	1,200	424
2023-03-13	425	425	420	423	2,200	423
2023-03-10	426	427	424	427	600	427
2023-03-09	425	430	423	425	2,200	425
2023-03-08	426	428	424	426	1,500	426
2023-03-07	429	436	424	425	5,700	425
2023-03-06	429	432	423	427	3,400	427
2023-03-03	431	431	426	429	1,700	429
2023-03-02	432	432	427	432	400	432
2023-03-01	430	432	421	432	2,500	432
2023-02-28	434	434	426	431	1,200	431
2023-02-27	435	440	426	434	7,100	434
2023-02-24	440	442	435	442	5,200	442
2023-02-22	439	439	430	438	5,000	438
2023-02-21	439	439	433	433	4,500	433
2023-02-20	430	439	430	439	4,800	439
2023-02-17	432	432	429	430	1,000	430
2023-02-16	430	432	428	430	3,400	430
2023-02-15	427	429	426	429	1,100	429
2023-02-14	432	432	428	429	2,500	429
2023-02-13	427	432	425	432	2,500	432
2023-02-10	429	429	425	428	700	428
2023-02-09	428	430	421	428	5,800	428
2023-02-08	428	430	428	429	900	429
2023-02-07	430	430	425	428	2,000	428
2023-02-06	428	430	425	430	1,800	430
2023-02-03	426	427	422	425	3,200	425
2023-02-02	428	428	421	424	2,300	424
2023-02-01	433	437	427	428	3,100	428
2023-01-31	433	434	425	431	3,600	431
2023-01-30	434	435	431	435	2,000	435
2023-01-27	432	432	412	432	2,800	432
2023-01-26	430	433	426	431	6,600	431
2023-01-25	434	434	425	430	1,900	430
2023-01-24	433	433	430	431	700	431
2023-01-23	432	432	429	429	1,600	429
2023-01-20	428	431	425	429	1,200	429
2023-01-19	429	432	429	430	1,500	430
2023-01-18	429	430	424	429	2,000	429
2023-01-17	420	428	420	428	5,300	428
2023-01-16	419	420	413	418	1,500	418
2023-01-13	411	418	409	416	2,200	416
2023-01-12	413	419	401	419	8,300	419
2023-01-11	412	413	408	413	4,000	413
2023-01-10	410	414	407	407	2,000	407
2023-01-06	406	407	402	405	1,700	405
2023-01-05	403	406	402	404	1,600	404
2023-01-04	397	407	397	405	9,000	405

分割・併合履歴： [2017-08-29]1株→0.2株 [1989-02-22]1株→1.16株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8247 (株)大和 の時系列データ [2023年度]

8247 (株)大和の時系列データ [2023年度]