大和冷機工業

6459

プライム/機械/DAIWA INDUSTRIES 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	1,780.0	1,817.0	1,780.0	1,791.0	-41.0	-2.24%	64,700
2026-03-12	1,833.0	1,863.0	1,812.0	1,832.0	-4.0	-0.22%	87,900
2026-03-11	1,859.0	1,874.0	1,831.0	1,836.0	+11.0	+0.60%	74,400
2026-03-10	1,773.0	1,839.0	1,755.0	1,825.0	+132.0	+7.80%	189,400
2026-03-09	1,668.0	1,693.0	1,628.0	1,693.0	-10.0	-0.59%	123,700
2026-03-06	1,712.0	1,715.0	1,683.0	1,703.0	-7.0	-0.41%	54,800
2026-03-05	1,680.0	1,753.0	1,680.0	1,710.0	+70.0	+4.27%	65,700
2026-03-04	1,750.0	1,779.0	1,625.0	1,640.0	-126.0	-7.13%	82,800
2026-03-03	1,824.0	1,849.0	1,766.0	1,766.0	-94.0	-5.05%	58,400
2026-03-02	1,857.0	1,888.0	1,847.0	1,860.0	-37.0	-1.95%	58,700
2026-02-27	1,804.0	1,915.0	1,801.0	1,897.0	+93.0	+5.16%	109,500
2026-02-26	1,959.0	1,959.0	1,804.0	1,804.0	-151.0	-7.72%	204,200
2026-02-25	1,811.0	1,969.0	1,797.0	1,955.0	+146.0	+8.07%	204,400
2026-02-24	1,726.0	1,858.0	1,726.0	1,809.0	+123.0	+7.30%	132,500
2026-02-20	1,726.0	1,741.0	1,685.0	1,686.0	-65.0	-3.71%	46,600
2026-02-19	1,716.0	1,757.0	1,711.0	1,751.0	+28.0	+1.63%	50,600
2026-02-18	1,716.0	1,735.0	1,705.0	1,723.0	+7.0	+0.41%	37,400
2026-02-17	1,697.0	1,754.0	1,693.0	1,716.0	+11.0	+0.65%	69,000
2026-02-16	1,740.0	1,742.0	1,693.0	1,705.0	+5.0	+0.29%	82,000
2026-02-13	1,792.0	1,802.0	1,700.0	1,700.0	-132.0	-7.21%	131,900
2026-02-12	1,730.0	1,872.0	1,715.0	1,832.0	+127.0	+7.45%	162,100
2026-02-10	1,636.0	1,786.0	1,615.0	1,705.0	+90.0	+5.57%	115,100
2026-02-09	1,631.0	1,636.0	1,605.0	1,615.0	+21.0	+1.32%	85,500
2026-02-06	1,607.0	1,639.0	1,592.0	1,594.0	-42.0	-2.57%	42,100
2026-02-05	1,607.0	1,663.0	1,607.0	1,636.0	+58.0	+3.68%	105,300
2026-02-04	1,583.0	1,594.0	1,570.0	1,578.0	-19.0	-1.19%	51,500
2026-02-03	1,576.0	1,602.0	1,558.0	1,597.0	+38.0	+2.44%	63,800
2026-02-02	1,569.0	1,588.0	1,559.0	1,559.0	+6.0	+0.39%	68,800
2026-01-30	1,553.0	1,560.0	1,533.0	1,553.0	-2.0	-0.13%	44,600
2026-01-29	1,567.0	1,570.0	1,543.0	1,555.0	-13.0	-0.83%	68,300
2026-01-28	1,553.0	1,589.0	1,546.0	1,568.0	+5.0	+0.32%	75,700
2026-01-27	1,561.0	1,584.0	1,555.0	1,563.0	-10.0	-0.64%	70,400
2026-01-26	1,585.0	1,602.0	1,570.0	1,573.0	-37.0	-2.30%	58,700
2026-01-23	1,592.0	1,618.0	1,592.0	1,610.0	+18.0	+1.13%	53,400
2026-01-22	1,574.0	1,595.0	1,570.0	1,592.0	+13.0	+0.82%	36,900
2026-01-21	1,576.0	1,589.0	1,571.0	1,579.0	-1.0	-0.06%	34,900
2026-01-20	1,612.0	1,614.0	1,580.0	1,580.0	-44.0	-2.71%	45,400
2026-01-19	1,633.0	1,642.0	1,620.0	1,624.0	+4.0	+0.25%	48,100
2026-01-16	1,598.0	1,621.0	1,598.0	1,620.0	+14.0	+0.87%	26,000
2026-01-15	1,598.0	1,617.0	1,598.0	1,606.0	-9.0	-0.56%	31,500
2026-01-14	1,592.0	1,626.0	1,589.0	1,615.0	+13.0	+0.81%	40,500
2026-01-13	1,621.0	1,621.0	1,593.0	1,602.0	+12.0	+0.75%	39,100
2026-01-09	1,580.0	1,602.0	1,580.0	1,590.0	+10.0	+0.63%	30,800
2026-01-08	1,591.0	1,607.0	1,578.0	1,580.0	-27.0	-1.68%	38,700
2026-01-07	1,617.0	1,637.0	1,606.0	1,607.0	-24.0	-1.47%	35,400
2026-01-06	1,599.0	1,646.0	1,599.0	1,631.0	+41.0	+2.58%	39,700
2026-01-05	1,616.0	1,616.0	1,586.0	1,590.0	0.0	0.00%	23,200
2025-12-30	1,621.0	1,621.0	1,590.0	1,590.0	-21.0	-1.30%	18,400
2025-12-29	1,596.0	1,612.0	1,596.0	1,611.0	-9.0	-0.56%	29,300
2025-12-26	1,616.0	1,620.0	1,605.0	1,620.0	+19.0	+1.19%	22,000
2025-12-25	1,622.0	1,622.0	1,601.0	1,601.0	-5.0	-0.31%	25,100
2025-12-24	1,623.0	1,633.0	1,605.0	1,606.0	-20.0	-1.23%	21,300
2025-12-23	1,632.0	1,640.0	1,618.0	1,626.0	-7.0	-0.43%	26,900
2025-12-22	1,644.0	1,644.0	1,628.0	1,633.0	+7.0	+0.43%	20,100
2025-12-19	1,606.0	1,635.0	1,606.0	1,626.0	+28.0	+1.75%	29,200
2025-12-18	1,597.0	1,615.0	1,597.0	1,598.0	+3.0	+0.19%	19,100
2025-12-17	1,589.0	1,603.0	1,586.0	1,595.0	+1.0	+0.06%	15,000
2025-12-16	1,602.0	1,612.0	1,594.0	1,594.0	-21.0	-1.30%	33,300
2025-12-15	1,606.0	1,619.0	1,602.0	1,615.0	+8.0	+0.50%	16,100
2025-12-12	1,602.0	1,620.0	1,599.0	1,607.0	+27.0	+1.71%	37,900
2025-12-11	1,579.0	1,590.0	1,558.0	1,580.0	-5.0	-0.32%	21,800
2025-12-10	1,589.0	1,610.0	1,581.0	1,585.0	-4.0	-0.25%	22,700
2025-12-09	1,611.0	1,613.0	1,570.0	1,589.0	-30.0	-1.85%	37,200
2025-12-08	1,587.0	1,632.0	1,570.0	1,619.0	+57.0	+3.65%	57,300
2025-12-05	1,564.0	1,581.0	1,551.0	1,562.0	-16.0	-1.01%	25,400
2025-12-04	1,551.0	1,588.0	1,551.0	1,578.0	+27.0	+1.74%	28,900
2025-12-03	1,577.0	1,578.0	1,551.0	1,551.0	-15.0	-0.96%	40,600
2025-12-02	1,577.0	1,579.0	1,562.0	1,566.0	-11.0	-0.70%	22,600
2025-12-01	1,599.0	1,599.0	1,575.0	1,577.0	-22.0	-1.38%	26,200
2025-11-28	1,588.0	1,603.0	1,585.0	1,599.0	+13.0	+0.82%	31,500
2025-11-27	1,579.0	1,591.0	1,569.0	1,586.0	+14.0	+0.89%	39,300
2025-11-26	1,577.0	1,582.0	1,565.0	1,572.0	+16.0	+1.03%	32,700
2025-11-25	1,569.0	1,584.0	1,547.0	1,556.0	-12.0	-0.77%	54,700
2025-11-21	1,519.0	1,568.0	1,519.0	1,568.0	+63.0	+4.19%	79,400
2025-11-20	1,519.0	1,519.0	1,495.0	1,505.0	+3.0	+0.20%	54,000
2025-11-19	1,494.0	1,520.0	1,481.0	1,502.0	+8.0	+0.54%	45,400
2025-11-18	1,520.0	1,525.0	1,493.0	1,494.0	-26.0	-1.71%	37,300
2025-11-17	1,535.0	1,535.0	1,510.0	1,520.0	-20.0	-1.30%	31,000
2025-11-14	1,550.0	1,551.0	1,538.0	1,540.0	-10.0	-0.65%	28,400
2025-11-13	1,527.0	1,559.0	1,527.0	1,550.0	+35.0	+2.31%	39,300
2025-11-12	1,521.0	1,543.0	1,510.0	1,515.0	-10.0	-0.66%	73,800
2025-11-11	1,575.0	1,577.0	1,515.0	1,525.0	-43.0	-2.74%	36,600
2025-11-10	1,575.0	1,575.0	1,555.0	1,568.0	+18.0	+1.16%	23,300
2025-11-07	1,561.0	1,580.0	1,545.0	1,550.0	-19.0	-1.21%	23,300
2025-11-06	1,512.0	1,600.0	1,511.0	1,569.0	+51.0	+3.36%	73,200
2025-11-05	1,549.0	1,549.0	1,505.0	1,518.0	-35.0	-2.25%	65,900
2025-11-04	1,575.0	1,588.0	1,553.0	1,553.0	-26.0	-1.65%	41,000
2025-10-31	1,592.0	1,592.0	1,556.0	1,579.0	+12.0	+0.77%	53,400
2025-10-30	1,565.0	1,579.0	1,561.0	1,567.0	+7.0	+0.45%	61,400
2025-10-29	1,612.0	1,612.0	1,560.0	1,560.0	-42.0	-2.62%	40,400
2025-10-28	1,645.0	1,655.0	1,602.0	1,602.0	-65.0	-3.90%	36,600
2025-10-27	1,670.0	1,685.0	1,656.0	1,667.0	+17.0	+1.03%	27,400
2025-10-24	1,658.0	1,665.0	1,645.0	1,650.0	+2.0	+0.12%	20,600
2025-10-23	1,634.0	1,659.0	1,627.0	1,648.0	-3.0	-0.18%	22,500
2025-10-22	1,647.0	1,667.0	1,641.0	1,651.0	+11.0	+0.67%	14,000
2025-10-21	1,650.0	1,655.0	1,632.0	1,640.0	+1.0	+0.06%	24,600
2025-10-20	1,640.0	1,646.0	1,621.0	1,639.0	+33.0	+2.05%	20,800
2025-10-17	1,626.0	1,631.0	1,606.0	1,606.0	-17.0	-1.05%	18,600
2025-10-16	1,662.0	1,667.0	1,620.0	1,623.0	-29.0	-1.76%	22,300
2025-10-15	1,610.0	1,654.0	1,610.0	1,652.0	+51.0	+3.19%	23,500
2025-10-14	1,580.0	1,622.0	1,569.0	1,601.0	-1.0	-0.06%	47,500
2025-10-10	1,665.0	1,665.0	1,600.0	1,602.0	-68.0	-4.07%	64,200
2025-10-09	1,622.0	1,685.0	1,621.0	1,670.0	+46.0	+2.83%	62,600
2025-10-08	1,643.0	1,656.0	1,617.0	1,624.0	-24.0	-1.46%	27,700
2025-10-07	1,646.0	1,656.0	1,635.0	1,648.0	-5.0	-0.30%	20,300
2025-10-06	1,650.0	1,656.0	1,624.0	1,653.0	+42.0	+2.61%	32,400
2025-10-03	1,601.0	1,637.0	1,601.0	1,611.0	+12.0	+0.75%	20,100
2025-10-02	1,620.0	1,628.0	1,599.0	1,599.0	-9.0	-0.56%	39,200
2025-10-01	1,657.0	1,669.0	1,605.0	1,608.0	-53.0	-3.19%	41,000
2025-09-30	1,700.0	1,700.0	1,661.0	1,661.0	-25.0	-1.48%	28,200
2025-09-29	1,724.0	1,724.0	1,685.0	1,686.0	-55.0	-3.16%	30,400
2025-09-26	1,724.0	1,741.0	1,709.0	1,741.0	+17.0	+0.99%	46,100
2025-09-25	1,725.0	1,725.0	1,711.0	1,724.0	+15.0	+0.88%	23,700
2025-09-24	1,708.0	1,718.0	1,688.0	1,709.0	-13.0	-0.75%	19,400
2025-09-22	1,716.0	1,734.0	1,706.0	1,722.0	+6.0	+0.35%	11,200
2025-09-19	1,712.0	1,732.0	1,701.0	1,716.0	+17.0	+1.00%	45,200
2025-09-18	1,697.0	1,704.0	1,679.0	1,699.0	+18.0	+1.07%	22,400
2025-09-17	1,701.0	1,701.0	1,680.0	1,681.0	-23.0	-1.35%	24,900
2025-09-16	1,689.0	1,710.0	1,678.0	1,704.0	+21.0	+1.25%	17,000
2025-09-12	1,710.0	1,710.0	1,681.0	1,683.0	—	—	29,800

直近120営業日分を表示