---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) |
|---|---|---|---|---|---|---|
| 2025/11/28 | 1,382.0 | 1,423.0 | 1,371.0 | 1,423.0 | 1,423.0 | 55,200 |
| 2025/11/27 | 1,370.0 | 1,382.0 | 1,370.0 | 1,382.0 | 1,382.0 | 20,200 |
| 2025/11/26 | 1,362.0 | 1,379.0 | 1,343.0 | 1,363.0 | 1,363.0 | 32,000 |
| 2025/11/25 | 1,364.0 | 1,365.0 | 1,342.0 | 1,342.0 | 1,342.0 | 47,400 |
| 2025/11/21 | 1,314.0 | 1,348.0 | 1,314.0 | 1,347.0 | 1,347.0 | 18,100 |
| 2025/11/20 | 1,324.0 | 1,340.0 | 1,321.0 | 1,321.0 | 1,321.0 | 17,400 |
| 2025/11/19 | 1,316.0 | 1,316.0 | 1,301.0 | 1,313.0 | 1,313.0 | 18,500 |
| 2025/11/18 | 1,329.0 | 1,333.0 | 1,312.0 | 1,317.0 | 1,317.0 | 29,500 |
| 2025/11/17 | 1,330.0 | 1,346.0 | 1,330.0 | 1,339.0 | 1,339.0 | 11,200 |
| 2025/11/14 | 1,335.0 | 1,358.0 | 1,329.0 | 1,329.0 | 1,329.0 | 28,900 |
| 2025/11/13 | 1,344.0 | 1,363.0 | 1,344.0 | 1,354.0 | 1,354.0 | 34,600 |
| 2025/11/12 | 1,331.0 | 1,362.0 | 1,331.0 | 1,350.0 | 1,350.0 | 47,600 |
| 2025/11/11 | 1,347.0 | 1,347.0 | 1,326.0 | 1,335.0 | 1,335.0 | 33,500 |
| 2025/11/10 | 1,342.0 | 1,355.0 | 1,331.0 | 1,350.0 | 1,350.0 | 57,300 |
| 2025/11/07 | 1,339.0 | 1,341.0 | 1,324.0 | 1,338.0 | 1,338.0 | 26,100 |
| 2025/11/06 | 1,336.0 | 1,357.0 | 1,330.0 | 1,347.0 | 1,347.0 | 45,000 |
| 2025/11/05 | 1,308.0 | 1,330.0 | 1,291.0 | 1,330.0 | 1,330.0 | 42,900 |
| 2025/11/04 | 1,346.0 | 1,346.0 | 1,271.0 | 1,305.0 | 1,305.0 | 89,500 |
| 2025/10/31 | 1,365.0 | 1,374.0 | 1,351.0 | 1,358.0 | 1,358.0 | 33,700 |
| 2025/10/30 | 1,376.0 | 1,392.0 | 1,367.0 | 1,367.0 | 1,367.0 | 83,600 |
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。
