大同メタル工業(7245) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 519.0 521.0 513.0 520.0 58,600
2020/09/24 526.0 526.0 512.0 513.0 75,700
2020/09/23 526.0 529.0 518.0 528.0 66,600
2020/09/18 526.0 534.0 526.0 530.0 71,300
2020/09/17 540.0 540.0 527.0 528.0 38,200
2020/09/16 543.0 544.0 536.0 539.0 87,500
2020/09/15 545.0 545.0 537.0 540.0 63,400
2020/09/14 541.0 545.0 538.0 542.0 51,100
2020/09/11 539.0 549.0 534.0 538.0 84,400
2020/09/10 536.0 549.0 535.0 542.0 125,900
2020/09/09 528.0 534.0 526.0 534.0 79,100
2020/09/08 528.0 541.0 523.0 541.0 98,600
2020/09/07 520.0 529.0 519.0 522.0 72,500
2020/09/04 508.0 517.0 505.0 515.0 60,500
2020/09/03 521.0 521.0 510.0 510.0 43,600
2020/09/02 522.0 522.0 509.0 512.0 53,600
2020/09/01 530.0 530.0 515.0 519.0 76,900
2020/08/31 512.0 531.0 512.0 530.0 96,600
2020/08/28 513.0 521.0 507.0 512.0 75,500
2020/08/27 513.0 515.0 504.0 515.0 43,400
2020/08/26 508.0 516.0 508.0 512.0 38,400
2020/08/25 503.0 512.0 503.0 509.0 65,900
2020/08/24 505.0 505.0 500.0 502.0 44,600
2020/08/21 504.0 510.0 503.0 503.0 20,100
2020/08/20 512.0 517.0 504.0 504.0 37,700
2020/08/19 507.0 515.0 504.0 515.0 41,900
2020/08/18 521.0 521.0 506.0 507.0 57,300
2020/08/17 522.0 525.0 514.0 522.0 47,000
2020/08/14 528.0 529.0 514.0 517.0 110,900
2020/08/13 505.0 529.0 505.0 528.0 198,700
2020/08/12 501.0 510.0 496.0 502.0 165,800
2020/08/11 507.0 511.0 498.0 504.0 199,200
2020/08/07 518.0 519.0 502.0 505.0 72,200
2020/08/06 516.0 518.0 513.0 516.0 37,700
2020/08/05 513.0 516.0 506.0 516.0 38,300
2020/08/04 503.0 518.0 500.0 517.0 67,100
2020/08/03 493.0 502.0 484.0 502.0 84,800
2020/07/31 513.0 513.0 489.0 489.0 132,000
2020/07/30 528.0 528.0 512.0 517.0 72,400
2020/07/29 540.0 540.0 528.0 528.0 62,800
2020/07/28 549.0 549.0 539.0 546.0 41,800
2020/07/27 538.0 552.0 535.0 552.0 51,600
2020/07/22 552.0 563.0 544.0 544.0 56,100
2020/07/21 546.0 560.0 541.0 557.0 74,400
2020/07/20 548.0 548.0 534.0 548.0 76,400
2020/07/17 549.0 549.0 535.0 544.0 52,900
2020/07/16 556.0 557.0 545.0 546.0 49,500
2020/07/15 547.0 561.0 547.0 558.0 91,800
2020/07/14 535.0 538.0 530.0 537.0 43,000
2020/07/13 528.0 543.0 526.0 535.0 88,200