大和コンピューター(3816) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 1,293.0 1,293.0 1,272.0 1,277.0 8,200
2020/09/24 1,280.0 1,307.0 1,265.0 1,276.0 28,400
2020/09/23 1,309.0 1,310.0 1,270.0 1,295.0 20,600
2020/09/18 1,301.0 1,301.0 1,260.0 1,292.0 21,700
2020/09/17 1,276.0 1,300.0 1,275.0 1,285.0 18,000
2020/09/16 1,300.0 1,314.0 1,272.0 1,275.0 50,400
2020/09/15 1,216.0 1,325.0 1,216.0 1,271.0 134,600
2020/09/14 1,263.0 1,278.0 1,234.0 1,234.0 24,400
2020/09/11 1,219.0 1,264.0 1,217.0 1,255.0 14,700
2020/09/10 1,247.0 1,250.0 1,226.0 1,227.0 10,800
2020/09/09 1,198.0 1,234.0 1,190.0 1,233.0 9,000
2020/09/08 1,220.0 1,220.0 1,188.0 1,198.0 22,600
2020/09/07 1,258.0 1,259.0 1,212.0 1,217.0 15,100
2020/09/04 1,228.0 1,245.0 1,215.0 1,229.0 16,600
2020/09/03 1,269.0 1,269.0 1,240.0 1,247.0 11,000
2020/09/02 1,260.0 1,270.0 1,232.0 1,250.0 31,300
2020/09/01 1,311.0 1,312.0 1,247.0 1,273.0 58,500
2020/08/31 1,260.0 1,340.0 1,260.0 1,310.0 108,700
2020/08/28 1,520.0 1,526.0 1,370.0 1,440.0 98,100
2020/08/27 1,478.0 1,508.0 1,461.0 1,508.0 29,500
2020/08/26 1,484.0 1,505.0 1,460.0 1,478.0 34,600
2020/08/25 1,530.0 1,530.0 1,450.0 1,486.0 35,400
2020/08/24 1,490.0 1,520.0 1,475.0 1,507.0 55,100
2020/08/21 1,396.0 1,472.0 1,381.0 1,472.0 29,900
2020/08/20 1,480.0 1,480.0 1,417.0 1,435.0 27,400
2020/08/19 1,428.0 1,478.0 1,411.0 1,446.0 33,800
2020/08/18 1,380.0 1,431.0 1,375.0 1,406.0 26,200
2020/08/17 1,281.0 1,370.0 1,281.0 1,370.0 17,800
2020/08/14 1,243.0 1,300.0 1,243.0 1,275.0 20,700
2020/08/13 1,245.0 1,275.0 1,226.0 1,237.0 14,400
2020/08/12 1,256.0 1,283.0 1,206.0 1,236.0 14,300
2020/08/11 1,241.0 1,267.0 1,240.0 1,255.0 10,500
2020/08/07 1,287.0 1,287.0 1,250.0 1,271.0 6,400
2020/08/06 1,220.0 1,273.0 1,220.0 1,273.0 13,700
2020/08/05 1,238.0 1,238.0 1,209.0 1,216.0 11,100
2020/08/04 1,247.0 1,265.0 1,183.0 1,208.0 27,800
2020/08/03 1,172.0 1,298.0 1,172.0 1,233.0 9,600
2020/07/31 1,295.0 1,295.0 1,173.0 1,213.0 31,300
2020/07/30 1,394.0 1,394.0 1,211.0 1,279.0 45,100
2020/07/29 1,390.0 1,400.0 1,366.7 1,380.0 19,560
2020/07/28 1,425.0 1,440.8 1,390.8 1,414.2 23,520
2020/07/27 1,387.5 1,435.0 1,380.8 1,425.0 20,760
2020/07/22 1,368.3 1,400.8 1,365.0 1,395.0 10,440
2020/07/21 1,380.8 1,399.2 1,365.0 1,366.7 17,160
2020/07/20 1,409.2 1,409.2 1,365.0 1,380.0 22,440
2020/07/17 1,369.2 1,376.7 1,338.3 1,349.2 25,320
2020/07/16 1,424.2 1,429.2 1,375.0 1,384.2 21,960
2020/07/15 1,437.5 1,445.8 1,400.8 1,410.8 25,320
2020/07/14 1,385.0 1,426.7 1,385.0 1,424.2 28,440
2020/07/13 1,380.8 1,425.0 1,335.0 1,406.7 64,080