8,964円
大和工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 9,502.0 | 9,525.0 | 9,384.0 | 9,452.0 | 9,452.0 | 117,800 |
| 2025/10/17 | 9,471.0 | 9,625.0 | 9,408.0 | 9,420.0 | 9,420.0 | 143,500 |
| 2025/10/16 | 9,629.0 | 9,697.0 | 9,574.0 | 9,589.0 | 9,589.0 | 75,600 |
| 2025/10/15 | 9,540.0 | 9,662.0 | 9,530.0 | 9,629.0 | 9,629.0 | 108,000 |
| 2025/10/14 | 9,350.0 | 9,586.0 | 9,337.0 | 9,428.0 | 9,428.0 | 157,000 |
| 2025/10/10 | 9,570.0 | 9,666.0 | 9,501.0 | 9,539.0 | 9,539.0 | 166,600 |
| 2025/10/09 | 9,591.0 | 9,737.0 | 9,587.0 | 9,701.0 | 9,701.0 | 139,900 |
| 2025/10/08 | 9,500.0 | 9,730.0 | 9,496.0 | 9,664.0 | 9,664.0 | 223,500 |
| 2025/10/07 | 9,382.0 | 9,481.0 | 9,382.0 | 9,462.0 | 9,462.0 | 127,300 |
| 2025/10/06 | 9,357.0 | 9,409.0 | 9,257.0 | 9,328.0 | 9,328.0 | 151,100 |
| 2025/10/03 | 9,031.0 | 9,214.0 | 9,031.0 | 9,207.0 | 9,207.0 | 135,300 |
| 2025/10/02 | 9,074.0 | 9,150.0 | 8,971.0 | 9,031.0 | 9,031.0 | 144,200 |
| 2025/10/01 | 9,054.0 | 9,085.0 | 9,004.0 | 9,046.0 | 9,046.0 | 162,300 |
| 2025/09/30 | 9,280.0 | 9,343.0 | 9,086.0 | 9,094.0 | 9,094.0 | 214,500 |
| 2025/09/29 | 9,450.0 | 9,482.0 | 9,320.0 | 9,338.0 | 9,338.0 | 112,900 |
| 2025/09/26 | 9,520.0 | 9,690.0 | 9,516.0 | 9,621.0 | 9,621.0 | 160,600 |
| 2025/09/25 | 9,580.0 | 9,597.0 | 9,511.0 | 9,562.0 | 9,562.0 | 152,300 |
| 2025/09/24 | 9,661.0 | 9,661.0 | 9,521.0 | 9,530.0 | 9,530.0 | 138,400 |
| 2025/09/22 | 9,671.0 | 9,722.0 | 9,660.0 | 9,693.0 | 9,693.0 | 134,900 |
| 2025/09/19 | 9,774.0 | 9,890.0 | 9,640.0 | 9,671.0 | 9,671.0 | 281,000 |
おすすめ条件でスクリーニングされた銘柄を見る
大和工業の取引履歴を振り返りませんか？
大和工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
