KabuInsight

大同メタル工業

7245
プライム/輸送用機器/DAIDO METAL 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
2026-03-13966.0971.0940.0952.0-35.0-3.55%829,300
2026-03-121,015.01,023.0976.0987.0-53.0-5.10%637,300
2026-03-111,033.01,067.01,020.01,040.0+9.0+0.87%955,600
2026-03-101,031.01,044.01,012.01,031.0+26.0+2.59%272,800
2026-03-091,001.01,018.0975.01,005.0-92.0-8.39%613,100
2026-03-061,093.01,106.01,068.01,097.0-26.0-2.32%377,700
2026-03-051,128.01,144.01,105.01,123.0+55.0+5.15%420,100
2026-03-041,111.01,133.01,033.01,068.0-88.0-7.61%653,100
2026-03-031,208.01,270.01,153.01,156.0-41.0-3.43%944,800
2026-03-021,192.01,199.01,161.01,197.0-32.0-2.60%481,400
2026-02-271,190.01,236.01,178.01,229.0+41.0+3.45%498,400
2026-02-261,195.01,203.01,170.01,188.0+3.0+0.25%343,900
2026-02-251,168.01,202.01,142.01,185.0+26.0+2.24%589,100
2026-02-241,123.01,159.01,123.01,159.0+40.0+3.57%366,900
2026-02-201,121.01,133.01,105.01,119.0-27.0-2.36%302,000
2026-02-191,135.01,158.01,111.01,146.0+14.0+1.24%316,000
2026-02-181,140.01,146.01,111.01,132.0+6.0+0.53%435,000
2026-02-171,122.01,143.01,108.01,126.0+5.0+0.45%341,600
2026-02-161,120.01,139.01,098.01,121.0+15.0+1.36%501,000
2026-02-131,050.01,125.01,030.01,106.0+36.0+3.36%905,300
2026-02-121,149.01,220.01,051.01,070.0-80.0-6.96%1,812,700
2026-02-101,114.01,150.01,109.01,150.0+41.0+3.70%525,200
2026-02-091,122.01,124.01,098.01,109.0+24.0+2.21%518,700
2026-02-061,073.01,093.01,056.01,085.0-1.0-0.09%243,900
2026-02-051,090.01,111.01,077.01,086.0+15.0+1.40%395,200
2026-02-041,046.01,074.01,040.01,071.0+31.0+2.98%286,100
2026-02-031,029.01,045.01,022.01,040.0+23.0+2.26%276,300
2026-02-021,038.01,054.01,013.01,017.0-10.0-0.97%289,700
2026-01-301,018.01,033.01,000.01,027.0+32.0+3.22%224,400
2026-01-29996.01,005.0975.0995.0-2.0-0.20%231,500
2026-01-281,016.01,016.0987.0997.0-33.0-3.20%299,200
2026-01-271,020.01,032.01,006.01,030.0+4.0+0.39%256,500
2026-01-261,027.01,039.01,011.01,026.0-21.0-2.01%363,100
2026-01-231,065.01,067.01,038.01,047.0-11.0-1.04%272,800
2026-01-221,061.01,068.01,044.01,058.0+5.0+0.47%269,200
2026-01-211,039.01,059.01,030.01,053.0-16.0-1.50%295,300
2026-01-201,108.01,108.01,063.01,069.0-26.0-2.37%297,500
2026-01-191,091.01,105.01,066.01,095.0-9.0-0.82%402,700
2026-01-161,140.01,140.01,078.01,104.0-36.0-3.16%882,200
2026-01-151,100.01,142.01,097.01,140.0+42.0+3.83%479,700
2026-01-141,071.01,118.01,070.01,098.0+38.0+3.58%621,300
2026-01-131,058.01,066.01,044.01,060.0+25.0+2.42%417,600
2026-01-091,026.01,037.01,025.01,035.0+20.0+1.97%220,500
2026-01-081,023.01,030.01,010.01,015.0-12.0-1.17%217,800
2026-01-07998.01,036.0994.01,027.0+22.0+2.19%296,900
2026-01-061,022.01,039.01,004.01,005.0+6.0+0.60%371,900
2026-01-05983.01,009.0982.0999.0+18.0+1.83%309,700
2025-12-30982.01,009.0981.0981.0-6.0-0.61%293,300
2025-12-29976.0990.0965.0987.0+9.0+0.92%325,200
2025-12-26986.01,005.0971.0978.0+19.0+1.98%684,700
2025-12-25948.0959.0939.0959.0+20.0+2.13%232,600
2025-12-24960.0960.0936.0939.0-20.0-2.09%219,200
2025-12-23977.0977.0950.0959.0-16.0-1.64%351,500
2025-12-22950.0980.0947.0975.0+36.0+3.83%431,000
2025-12-19921.0939.0920.0939.0+17.0+1.84%250,400
2025-12-18920.0929.0917.0922.00.00.00%221,200
2025-12-17931.0932.0917.0922.0-8.0-0.86%189,200
2025-12-16943.0944.0925.0930.0-16.0-1.69%254,600
2025-12-15935.0948.0932.0946.0-2.0-0.21%130,300
2025-12-12926.0948.0922.0948.0+31.0+3.38%312,000
2025-12-11939.0941.0913.0917.0-13.0-1.40%217,400
2025-12-10937.0940.0924.0930.0+5.0+0.54%234,700
2025-12-09960.0962.0920.0925.0-42.0-4.34%383,800
2025-12-08960.0967.0935.0967.0+11.0+1.15%318,900
2025-12-05964.0968.0953.0956.0-19.0-1.95%252,500
2025-12-04961.0982.0961.0975.0+16.0+1.67%233,500
2025-12-03954.0972.0954.0959.0+17.0+1.80%249,500
2025-12-02957.0963.0941.0942.0-18.0-1.88%277,800
2025-12-011,000.01,003.0958.0960.0-43.0-4.29%425,600
2025-11-28965.01,005.0963.01,003.0+35.0+3.62%378,200
2025-11-27960.0991.0954.0968.0-1.0-0.10%286,000
2025-11-26965.0976.0965.0969.0+4.0+0.41%216,300
2025-11-25984.0984.0961.0965.0-4.0-0.41%275,600
2025-11-21933.0999.0933.0969.0+13.0+1.36%479,900
2025-11-20960.0965.0942.0956.0+24.0+2.58%303,300
2025-11-19944.0948.0916.0932.0-6.0-0.64%414,100
2025-11-18976.0978.0932.0938.0-48.0-4.87%605,400
2025-11-17971.01,000.0961.0986.00.00.00%463,200
2025-11-141,000.01,016.0979.0986.0-31.0-3.05%558,000
2025-11-131,027.01,036.0960.01,017.0-9.0-0.88%1,266,300
2025-11-121,020.01,034.01,007.01,026.0+8.0+0.79%453,200
2025-11-111,027.01,027.0995.01,018.0+1.0+0.10%363,000
2025-11-101,039.01,042.01,005.01,017.0-18.0-1.74%352,100
2025-11-071,025.01,039.01,011.01,035.0-18.0-1.71%317,900
2025-11-061,022.01,065.01,011.01,053.0+36.0+3.54%495,300
2025-11-051,023.01,031.0981.01,017.0-28.0-2.68%630,600
2025-11-041,056.01,064.01,027.01,045.0-2.0-0.19%500,900
2025-10-311,045.01,050.01,012.01,047.0+5.0+0.48%521,600
2025-10-301,025.01,059.01,007.01,042.0-13.0-1.23%903,300
2025-10-291,101.01,129.01,023.01,055.0-42.0-3.83%1,444,700
2025-10-281,175.01,177.01,082.01,097.0-74.0-6.32%2,312,600
2025-10-271,285.01,327.01,135.01,171.0-64.0-5.18%5,045,300
2025-10-241,086.01,265.01,051.01,235.0+175.0+16.51%5,419,800
2025-10-23988.01,100.0985.01,060.0+62.0+6.21%1,853,500
2025-10-22928.01,009.0925.0998.0+80.0+8.71%618,300
2025-10-21950.0952.0917.0918.0-22.0-2.34%340,300
2025-10-20917.0948.0910.0940.0+46.0+5.15%246,500
2025-10-17900.0906.0888.0894.0-18.0-1.97%124,600
2025-10-16900.0915.0898.0912.0+20.0+2.24%220,500
2025-10-15881.0895.0872.0892.0+17.0+1.94%178,100
2025-10-14867.0888.0862.0875.0-22.0-2.45%373,100
2025-10-10936.0937.0894.0897.0-52.0-5.48%280,300
2025-10-09942.0954.0936.0949.0+7.0+0.74%188,900
2025-10-08955.0967.0941.0942.0-28.0-2.89%247,900
2025-10-07964.0978.0964.0970.0+9.0+0.94%211,200
2025-10-06980.0984.0960.0961.0+7.0+0.73%225,600
2025-10-03930.0955.0930.0954.0+6.0+0.63%292,900
2025-10-02960.0968.0936.0948.0-9.0-0.94%255,900
2025-10-01986.0995.0953.0957.0-32.0-3.24%390,800
2025-09-301,000.01,008.0981.0989.0-7.0-0.70%498,300
2025-09-29992.01,017.0986.0996.0+37.0+3.86%829,900
2025-09-26931.0963.0928.0959.0+26.0+2.79%276,400
2025-09-25940.0948.0930.0933.0-5.0-0.53%181,100
2025-09-24921.0938.0912.0938.0+14.0+1.52%200,500
2025-09-22927.0935.0920.0924.0-3.0-0.32%155,600
2025-09-19941.0948.0913.0927.0-19.0-2.01%282,500
2025-09-18933.0955.0925.0946.0+4.0+0.42%237,600
2025-09-17952.0958.0933.0942.0-18.0-1.88%235,200
2025-09-16954.0960.0941.0960.0+6.0+0.63%211,000
2025-09-12943.0965.0943.0954.0——351,800

直近120営業日分を表示