1,011円
大同工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/10/14 | 1,301.0 | 1,339.0 | 1,301.0 | 1,319.0 | 1,319.0 | 51,100 |
| 2025/10/10 | 1,380.0 | 1,380.0 | 1,277.0 | 1,314.0 | 1,314.0 | 82,200 |
| 2025/10/09 | 1,363.0 | 1,388.0 | 1,356.0 | 1,388.0 | 1,388.0 | 50,700 |
| 2025/10/08 | 1,354.0 | 1,366.0 | 1,346.0 | 1,352.0 | 1,352.0 | 29,400 |
| 2025/10/07 | 1,352.0 | 1,361.0 | 1,345.0 | 1,354.0 | 1,354.0 | 26,300 |
| 2025/10/06 | 1,353.0 | 1,372.0 | 1,338.0 | 1,352.0 | 1,352.0 | 29,600 |
| 2025/10/03 | 1,319.0 | 1,337.0 | 1,319.0 | 1,328.0 | 1,328.0 | 20,800 |
| 2025/10/02 | 1,319.0 | 1,335.0 | 1,311.0 | 1,316.0 | 1,316.0 | 33,200 |
| 2025/10/01 | 1,346.0 | 1,346.0 | 1,307.0 | 1,322.0 | 1,322.0 | 30,600 |
| 2025/09/30 | 1,341.0 | 1,360.0 | 1,341.0 | 1,350.0 | 1,350.0 | 26,000 |
| 2025/09/29 | 1,344.0 | 1,361.0 | 1,327.0 | 1,346.0 | 1,346.0 | 94,300 |
| 2025/09/26 | 1,335.0 | 1,356.0 | 1,335.0 | 1,338.0 | 1,338.0 | 330,400 |
| 2025/09/25 | 1,346.0 | 1,346.0 | 1,329.0 | 1,329.0 | 1,329.0 | 65,600 |
| 2025/09/24 | 1,346.0 | 1,346.0 | 1,331.0 | 1,333.0 | 1,333.0 | 34,600 |
| 2025/09/22 | 1,337.0 | 1,345.0 | 1,336.0 | 1,343.0 | 1,343.0 | 17,000 |
| 2025/09/19 | 1,347.0 | 1,355.0 | 1,334.0 | 1,336.0 | 1,336.0 | 8,400 |
| 2025/09/18 | 1,329.0 | 1,340.0 | 1,322.0 | 1,332.0 | 1,332.0 | 20,300 |
| 2025/09/17 | 1,352.0 | 1,352.0 | 1,319.0 | 1,322.0 | 1,322.0 | 55,100 |
| 2025/09/16 | 1,348.0 | 1,359.0 | 1,345.0 | 1,354.0 | 1,354.0 | 17,300 |
| 2025/09/12 | 1,362.0 | 1,367.0 | 1,348.0 | 1,348.0 | 1,348.0 | 20,400 |
おすすめ条件でスクリーニングされた銘柄を見る
大同工業の取引履歴を振り返りませんか？
大同工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
