大和工業

5444

プライム/鉄鋼/YAMATO KOGYO CO.,LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	11,890.0	12,095.0	11,850.0	11,975.0	-135.0	-1.11%	143,600
2026-03-12	12,000.0	12,215.0	12,000.0	12,110.0	-145.0	-1.18%	154,400
2026-03-11	12,275.0	12,400.0	12,215.0	12,255.0	+180.0	+1.49%	135,000
2026-03-10	12,000.0	12,200.0	11,975.0	12,075.0	+435.0	+3.74%	152,100
2026-03-09	12,415.0	12,415.0	11,430.0	11,640.0	-475.0	-3.92%	214,600
2026-03-06	11,895.0	12,190.0	11,855.0	12,115.0	-80.0	-0.66%	143,500
2026-03-05	12,520.0	12,555.0	12,090.0	12,195.0	+220.0	+1.84%	172,300
2026-03-04	12,140.0	12,435.0	11,755.0	11,975.0	-465.0	-3.74%	177,200
2026-03-03	12,760.0	13,000.0	12,385.0	12,440.0	-365.0	-2.85%	186,000
2026-03-02	12,920.0	12,920.0	12,635.0	12,805.0	-200.0	-1.54%	226,600
2026-02-27	12,770.0	13,045.0	12,665.0	13,005.0	+85.0	+0.66%	300,900
2026-02-26	13,090.0	13,180.0	12,850.0	12,920.0	-45.0	-0.35%	159,100
2026-02-25	12,885.0	13,010.0	12,760.0	12,965.0	+120.0	+0.93%	166,800
2026-02-24	12,780.0	12,880.0	12,465.0	12,845.0	+90.0	+0.71%	198,700
2026-02-20	12,700.0	12,820.0	12,540.0	12,755.0	+15.0	+0.12%	247,600
2026-02-19	12,500.0	12,785.0	12,435.0	12,740.0	+405.0	+3.28%	214,000
2026-02-18	12,160.0	12,380.0	12,150.0	12,335.0	+215.0	+1.77%	133,800
2026-02-17	11,975.0	12,305.0	11,915.0	12,120.0	+145.0	+1.21%	246,300
2026-02-16	11,730.0	12,065.0	11,600.0	11,975.0	+545.0	+4.77%	320,900
2026-02-13	12,765.0	12,875.0	11,140.0	11,430.0	-1525.0	-11.77%	446,000
2026-02-12	13,000.0	13,205.0	12,935.0	12,955.0	+50.0	+0.39%	190,800
2026-02-10	12,900.0	12,990.0	12,840.0	12,905.0	+60.0	+0.47%	130,200
2026-02-09	12,830.0	12,895.0	12,660.0	12,845.0	+305.0	+2.43%	138,400
2026-02-06	12,230.0	12,630.0	12,175.0	12,540.0	+235.0	+1.91%	211,400
2026-02-05	12,365.0	12,505.0	12,305.0	12,305.0	+40.0	+0.33%	297,800
2026-02-04	12,120.0	12,305.0	12,020.0	12,265.0	+160.0	+1.32%	281,200
2026-02-03	11,670.0	12,105.0	11,615.0	12,105.0	+705.0	+6.18%	416,900
2026-02-02	11,095.0	11,840.0	10,940.0	11,400.0	+240.0	+2.15%	486,800
2026-01-30	11,285.0	11,305.0	10,955.0	11,160.0	-100.0	-0.89%	357,500
2026-01-29	11,275.0	11,325.0	11,110.0	11,260.0	+15.0	+0.13%	193,300
2026-01-28	11,570.0	11,570.0	11,185.0	11,245.0	-340.0	-2.93%	220,600
2026-01-27	11,470.0	11,585.0	11,400.0	11,585.0	+45.0	+0.39%	205,200
2026-01-26	11,690.0	11,690.0	11,455.0	11,540.0	-260.0	-2.20%	195,400
2026-01-23	11,855.0	11,930.0	11,750.0	11,800.0	+70.0	+0.60%	167,800
2026-01-22	11,770.0	11,860.0	11,725.0	11,730.0	+90.0	+0.77%	181,700
2026-01-21	11,520.0	11,660.0	11,510.0	11,640.0	-45.0	-0.39%	198,700
2026-01-20	11,780.0	11,845.0	11,600.0	11,685.0	-115.0	-0.97%	193,200
2026-01-19	11,900.0	11,900.0	11,615.0	11,800.0	-120.0	-1.01%	201,500
2026-01-16	11,750.0	12,010.0	11,700.0	11,920.0	+135.0	+1.15%	287,400
2026-01-15	11,560.0	11,910.0	11,520.0	11,785.0	+255.0	+2.21%	185,800
2026-01-14	11,460.0	11,600.0	11,425.0	11,530.0	+100.0	+0.87%	128,700
2026-01-13	11,530.0	11,530.0	11,345.0	11,430.0	+200.0	+1.78%	162,500
2026-01-09	11,115.0	11,240.0	11,035.0	11,230.0	+125.0	+1.13%	153,400
2026-01-08	11,100.0	11,220.0	11,060.0	11,105.0	+10.0	+0.09%	166,700
2026-01-07	11,100.0	11,190.0	11,065.0	11,095.0	+15.0	+0.14%	153,600
2026-01-06	11,035.0	11,110.0	10,955.0	11,080.0	+130.0	+1.19%	151,000
2026-01-05	10,720.0	10,980.0	10,715.0	10,950.0	+260.0	+2.43%	166,300
2025-12-30	10,625.0	10,830.0	10,595.0	10,690.0	-155.0	-1.43%	143,600
2025-12-29	10,850.0	10,885.0	10,805.0	10,845.0	+55.0	+0.51%	275,800
2025-12-26	10,785.0	10,840.0	10,730.0	10,790.0	+75.0	+0.70%	83,100
2025-12-25	10,715.0	10,720.0	10,620.0	10,715.0	+50.0	+0.47%	50,300
2025-12-24	10,705.0	10,740.0	10,605.0	10,665.0	-40.0	-0.37%	87,200
2025-12-23	10,670.0	10,815.0	10,635.0	10,705.0	+70.0	+0.66%	174,300
2025-12-22	10,755.0	10,755.0	10,635.0	10,635.0	-10.0	-0.09%	152,600
2025-12-19	10,650.0	10,735.0	10,600.0	10,645.0	+75.0	+0.71%	233,000
2025-12-18	10,580.0	10,595.0	10,465.0	10,570.0	+130.0	+1.25%	151,300
2025-12-17	10,485.0	10,510.0	10,405.0	10,440.0	-40.0	-0.38%	92,600
2025-12-16	10,640.0	10,640.0	10,480.0	10,480.0	-90.0	-0.85%	116,100
2025-12-15	10,600.0	10,645.0	10,525.0	10,570.0	-85.0	-0.80%	88,700
2025-12-12	10,515.0	10,665.0	10,475.0	10,655.0	+265.0	+2.55%	127,000
2025-12-11	10,590.0	10,620.0	10,390.0	10,390.0	-165.0	-1.56%	74,000
2025-12-10	10,490.0	10,580.0	10,400.0	10,555.0	+185.0	+1.78%	89,200
2025-12-09	10,370.0	10,440.0	10,355.0	10,370.0	0.0	0.00%	83,600
2025-12-08	10,270.0	10,400.0	10,190.0	10,370.0	+170.0	+1.67%	115,300
2025-12-05	10,345.0	10,345.0	10,170.0	10,200.0	-155.0	-1.50%	135,700
2025-12-04	10,370.0	10,505.0	10,290.0	10,355.0	-15.0	-0.14%	137,300
2025-12-03	10,205.0	10,545.0	10,120.0	10,370.0	+100.0	+0.97%	195,500
2025-12-02	10,340.0	10,405.0	10,215.0	10,270.0	-65.0	-0.63%	119,700
2025-12-01	10,420.0	10,445.0	10,310.0	10,335.0	-110.0	-1.05%	122,800
2025-11-28	10,300.0	10,485.0	10,300.0	10,445.0	+165.0	+1.61%	173,200
2025-11-27	10,075.0	10,295.0	10,055.0	10,280.0	+210.0	+2.09%	183,300
2025-11-26	9,917.0	10,070.0	9,892.0	10,070.0	+191.0	+1.93%	128,400
2025-11-25	9,901.0	10,005.0	9,879.0	9,879.0	-22.0	-0.22%	119,600
2025-11-21	9,827.0	9,976.0	9,827.0	9,901.0	-13.0	-0.13%	116,300
2025-11-20	9,827.0	9,956.0	9,815.0	9,914.0	+204.0	+2.10%	134,000
2025-11-19	9,636.0	9,736.0	9,572.0	9,710.0	+74.0	+0.77%	98,800
2025-11-18	9,757.0	9,794.0	9,589.0	9,636.0	-121.0	-1.24%	157,100
2025-11-17	9,776.0	9,850.0	9,746.0	9,757.0	-3.0	-0.03%	90,300
2025-11-14	9,651.0	9,860.0	9,651.0	9,760.0	-10.0	-0.10%	92,200
2025-11-13	9,777.0	9,805.0	9,701.0	9,770.0	+256.0	+2.69%	107,300
2025-11-12	9,490.0	9,551.0	9,431.0	9,514.0	+39.0	+0.41%	141,800
2025-11-11	9,538.0	9,550.0	9,418.0	9,475.0	-40.0	-0.42%	113,300
2025-11-10	9,484.0	9,596.0	9,423.0	9,515.0	+80.0	+0.85%	130,500
2025-11-07	9,353.0	9,441.0	9,312.0	9,435.0	+82.0	+0.88%	122,100
2025-11-06	9,376.0	9,444.0	9,350.0	9,353.0	-1.0	-0.01%	126,300
2025-11-05	9,567.0	9,567.0	9,218.0	9,354.0	-312.0	-3.23%	198,900
2025-11-04	9,720.0	9,838.0	9,643.0	9,666.0	-66.0	-0.68%	253,200
2025-10-31	9,389.0	10,230.0	9,220.0	9,732.0	+380.0	+4.06%	426,400
2025-10-30	9,322.0	9,367.0	9,224.0	9,352.0	+30.0	+0.32%	263,300
2025-10-29	9,350.0	9,406.0	9,258.0	9,322.0	+59.0	+0.64%	160,400
2025-10-28	9,370.0	9,388.0	9,249.0	9,263.0	-157.0	-1.67%	213,500
2025-10-27	9,448.0	9,450.0	9,362.0	9,420.0	+58.0	+0.62%	178,500
2025-10-24	9,496.0	9,521.0	9,331.0	9,362.0	-134.0	-1.41%	142,500
2025-10-23	9,450.0	9,507.0	9,349.0	9,496.0	+61.0	+0.65%	107,700
2025-10-22	9,404.0	9,506.0	9,383.0	9,435.0	-14.0	-0.15%	138,700
2025-10-21	9,500.0	9,593.0	9,416.0	9,449.0	-3.0	-0.03%	147,500
2025-10-20	9,502.0	9,525.0	9,384.0	9,452.0	+32.0	+0.34%	117,800
2025-10-17	9,471.0	9,625.0	9,408.0	9,420.0	-169.0	-1.76%	143,500
2025-10-16	9,629.0	9,697.0	9,574.0	9,589.0	-40.0	-0.42%	75,600
2025-10-15	9,540.0	9,662.0	9,530.0	9,629.0	+201.0	+2.13%	108,000
2025-10-14	9,350.0	9,586.0	9,337.0	9,428.0	-111.0	-1.16%	157,000
2025-10-10	9,570.0	9,666.0	9,501.0	9,539.0	-162.0	-1.67%	166,600
2025-10-09	9,591.0	9,737.0	9,587.0	9,701.0	+37.0	+0.38%	139,900
2025-10-08	9,500.0	9,730.0	9,496.0	9,664.0	+202.0	+2.13%	223,500
2025-10-07	9,382.0	9,481.0	9,382.0	9,462.0	+134.0	+1.44%	127,300
2025-10-06	9,357.0	9,409.0	9,257.0	9,328.0	+121.0	+1.31%	151,100
2025-10-03	9,031.0	9,214.0	9,031.0	9,207.0	+176.0	+1.95%	135,300
2025-10-02	9,074.0	9,150.0	8,971.0	9,031.0	-15.0	-0.17%	144,200
2025-10-01	9,054.0	9,085.0	9,004.0	9,046.0	-48.0	-0.53%	162,300
2025-09-30	9,280.0	9,343.0	9,086.0	9,094.0	-244.0	-2.61%	214,500
2025-09-29	9,450.0	9,482.0	9,320.0	9,338.0	-283.0	-2.94%	112,900
2025-09-26	9,520.0	9,690.0	9,516.0	9,621.0	+59.0	+0.62%	160,600
2025-09-25	9,580.0	9,597.0	9,511.0	9,562.0	+32.0	+0.34%	152,300
2025-09-24	9,661.0	9,661.0	9,521.0	9,530.0	-163.0	-1.68%	138,400
2025-09-22	9,671.0	9,722.0	9,660.0	9,693.0	+22.0	+0.23%	134,900
2025-09-19	9,774.0	9,890.0	9,640.0	9,671.0	-102.0	-1.04%	281,000
2025-09-18	9,759.0	9,777.0	9,626.0	9,773.0	+14.0	+0.14%	200,000
2025-09-17	9,890.0	9,890.0	9,708.0	9,759.0	-137.0	-1.38%	123,800
2025-09-16	9,866.0	9,955.0	9,791.0	9,896.0	+5.0	+0.05%	163,200
2025-09-12	9,934.0	10,025.0	9,852.0	9,891.0	—	—	169,500

直近120営業日分を表示