日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

わらべや日洋ホールディングス(2918)の株価時系列情報

わらべや日洋ホールディングス(2918)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 1,062 1,064 1,054 1,059 13,500
2010/12/29 1,052 1,061 1,052 1,061 13,600
2010/12/28 1,047 1,066 1,046 1,060 21,200
2010/12/27 1,047 1,055 1,047 1,049 16,300
2010/12/24 1,058 1,060 1,047 1,052 22,800
2010/12/22 1,060 1,065 1,048 1,058 34,500
2010/12/21 1,037 1,062 1,037 1,058 27,300
2010/12/20 1,045 1,049 1,038 1,039 20,900
2010/12/17 1,021 1,044 1,021 1,039 38,200
2010/12/16 1,011 1,020 1,009 1,018 21,100
2010/12/15 1,015 1,016 1,009 1,014 25,500
2010/12/14 1,014 1,014 1,003 1,007 22,600
2010/12/13 984 1,007 984 1,007 22,800
2010/12/10 999 999 984 985 38,300
2010/12/09 990 994 987 990 15,100
2010/12/08 985 990 984 990 21,900
2010/12/07 979 985 976 985 20,500
2010/12/06 972 981 972 978 13,900
2010/12/03 971 978 968 971 19,600
2010/12/02 966 972 963 965 18,500
2010/12/01 964 966 955 957 35,500
2010/11/30 964 968 960 962 22,100
2010/11/29 962 966 957 960 16,100
2010/11/26 957 958 955 956 6,500
2010/11/25 953 966 952 953 13,800
2010/11/24 952 958 950 952 13,800
2010/11/22 957 961 955 955 7,400
2010/11/19 950 962 949 953 17,300
2010/11/18 935 944 935 943 12,900
2010/11/17 934 942 934 935 10,200
2010/11/16 936 938 934 934 7,700
2010/11/15 932 938 930 934 11,100
2010/11/12 939 945 931 933 20,600
2010/11/11 941 944 931 938 25,800
2010/11/10 935 944 935 941 14,200
2010/11/09 936 941 935 938 5,900
2010/11/08 938 944 929 936 19,400
2010/11/05 940 945 927 931 27,000
2010/11/04 933 935 929 931 12,400
2010/11/02 928 930 921 923 15,600
2010/11/01 943 945 925 928 35,000
2010/10/29 940 950 938 950 36,800
2010/10/28 946 946 930 930 30,100
2010/10/27 957 960 945 955 20,500
2010/10/26 957 960 956 958 8,900
2010/10/25 961 963 953 956 9,900
2010/10/22 979 981 964 965 17,400
2010/10/21 973 979 967 973 18,400
2010/10/20 952 969 947 968 19,400
2010/10/19 955 966 955 962 22,400
2010/10/18 955 965 953 959 17,200
2010/10/15 965 969 950 954 20,300
2010/10/14 970 986 968 970 13,600
2010/10/13 967 977 964 965 14,100
2010/10/12 994 999 966 967 27,600
2010/10/08 994 999 990 993 25,900
2010/10/07 977 993 977 987 13,300
2010/10/06 984 994 982 984 13,100
2010/10/05 969 979 969 978 27,100
2010/10/04 974 975 963 968 17,300
2010/10/01 954 969 951 966 49,100
2010/09/30 950 953 934 939 20,200
2010/09/29 946 951 945 948 16,200
2010/09/28 948 952 943 945 14,500
2010/09/27 944 956 943 945 20,800
2010/09/24 948 960 942 944 26,200
2010/09/22 959 961 954 954 9,600
2010/09/21 968 973 956 957 14,400
2010/09/17 946 972 946 965 20,200
2010/09/16 956 959 936 943 23,200
2010/09/15 946 958 946 954 33,400
2010/09/14 958 961 949 951 44,400
2010/09/13 962 963 957 958 18,000
2010/09/10 959 965 958 961 24,100
2010/09/09 964 966 959 959 13,800
2010/09/08 963 975 957 962 21,500
2010/09/07 967 971 964 965 15,700
2010/09/06 964 969 961 966 30,300
2010/09/03 974 975 962 964 22,500
2010/09/02 985 985 969 975 21,000
2010/09/01 992 992 969 972 36,400
2010/08/31 1,007 1,007 990 990 30,500
2010/08/30 1,014 1,021 1,004 1,007 16,400
2010/08/27 1,000 1,011 997 1,011 15,300
2010/08/26 1,008 1,008 999 1,007 15,600
2010/08/25 1,014 1,023 1,005 1,008 12,400
2010/08/24 1,013 1,019 1,011 1,015 16,100
2010/08/23 1,024 1,029 1,016 1,018 11,800
2010/08/20 1,018 1,025 1,011 1,022 13,500
2010/08/19 1,030 1,038 1,017 1,029 20,800
2010/08/18 1,045 1,045 1,030 1,037 5,100
2010/08/17 1,033 1,044 1,028 1,036 9,600
2010/08/16 1,035 1,052 1,027 1,044 9,600
2010/08/13 1,038 1,038 1,030 1,037 8,300
2010/08/12 1,037 1,042 1,030 1,040 8,700
2010/08/11 1,054 1,058 1,043 1,050 10,200
2010/08/10 1,081 1,081 1,064 1,068 10,700
2010/08/09 1,089 1,089 1,072 1,083 22,100
2010/08/06 1,059 1,099 1,052 1,089 16,100
2010/08/05 1,076 1,076 1,058 1,067 12,200
2010/08/04 1,086 1,086 1,056 1,063 15,400
2010/08/03 1,075 1,084 1,069 1,083 13,200
2010/08/02 1,063 1,075 1,050 1,071 32,600
2010/07/30 1,091 1,091 1,034 1,052 57,800
2010/07/29 1,108 1,108 1,091 1,097 11,000
2010/07/28 1,107 1,116 1,071 1,112 27,100
2010/07/27 1,115 1,115 1,096 1,105 20,700
2010/07/26 1,119 1,123 1,118 1,120 12,100
2010/07/23 1,109 1,118 1,103 1,112 25,300
2010/07/22 1,102 1,105 1,097 1,098 14,800
2010/07/21 1,089 1,109 1,089 1,102 24,200
2010/07/20 1,070 1,088 1,070 1,088 19,400
2010/07/16 1,080 1,080 1,050 1,076 14,200
2010/07/15 1,092 1,092 1,078 1,086 14,500
2010/07/14 1,110 1,110 1,092 1,099 6,200
2010/07/13 1,091 1,106 1,084 1,093 13,200
2010/07/12 1,110 1,110 1,088 1,095 13,500
2010/07/09 1,108 1,129 1,082 1,091 39,300
2010/07/08 1,107 1,112 1,099 1,109 11,600
2010/07/07 1,095 1,103 1,032 1,099 21,800
2010/07/06 1,106 1,115 1,092 1,103 21,300
2010/07/05 1,109 1,124 1,100 1,121 18,900
2010/07/02 1,111 1,131 1,102 1,119 37,100
2010/07/01 1,105 1,138 1,089 1,105 84,600
2010/06/30 1,063 1,090 1,063 1,090 26,000
2010/06/29 1,087 1,090 1,066 1,079 16,600
2010/06/28 1,080 1,090 1,072 1,086 10,100
2010/06/25 1,074 1,085 1,064 1,080 19,600
2010/06/24 1,074 1,098 1,072 1,085 18,800
2010/06/23 1,079 1,098 1,075 1,085 29,700
2010/06/22 1,082 1,103 1,075 1,081 34,000
2010/06/21 1,086 1,095 1,080 1,082 28,600
2010/06/18 1,048 1,057 1,042 1,056 10,600
2010/06/17 1,042 1,047 1,035 1,042 15,000
2010/06/16 1,047 1,062 1,042 1,049 23,500
2010/06/15 1,054 1,057 1,038 1,045 30,900
2010/06/14 1,036 1,036 1,026 1,031 13,600
2010/06/11 1,030 1,032 1,015 1,025 33,300
2010/06/10 1,019 1,029 1,010 1,026 25,400
2010/06/09 1,021 1,024 1,015 1,019 12,300
2010/06/08 1,027 1,035 1,011 1,029 7,800
2010/06/07 1,030 1,038 1,010 1,029 15,900
2010/06/04 1,049 1,050 1,045 1,047 23,400
2010/06/03 1,049 1,050 1,042 1,046 20,300
2010/06/02 1,045 1,065 1,040 1,049 21,200
2010/06/01 1,054 1,055 1,040 1,051 19,200
2010/05/31 1,029 1,040 1,024 1,037 31,600
2010/05/28 1,021 1,030 1,016 1,018 39,500
2010/05/27 1,030 1,030 1,012 1,016 37,200
2010/05/26 1,029 1,030 1,010 1,027 26,800
2010/05/25 1,030 1,030 1,011 1,025 36,200
2010/05/24 1,047 1,050 1,032 1,034 22,900
2010/05/21 1,040 1,047 1,029 1,046 35,400
2010/05/20 1,044 1,060 1,044 1,053 21,400
2010/05/19 1,050 1,050 1,030 1,047 16,500
2010/05/18 1,077 1,077 1,057 1,064 34,400
2010/05/17 1,079 1,082 1,065 1,068 20,800
2010/05/14 1,081 1,088 1,078 1,087 15,500
2010/05/13 1,089 1,090 1,075 1,090 25,000
2010/05/12 1,088 1,088 1,069 1,086 19,000
2010/05/11 1,096 1,096 1,083 1,084 38,000
2010/05/10 1,081 1,104 1,081 1,096 19,100
2010/05/07 1,092 1,103 1,083 1,085 32,700
2010/05/06 1,119 1,130 1,102 1,122 31,400
2010/04/30 1,121 1,129 1,120 1,124 19,200
2010/04/28 1,129 1,134 1,103 1,124 22,800
2010/04/27 1,140 1,143 1,130 1,138 30,300
2010/04/26 1,155 1,155 1,139 1,150 33,000
2010/04/23 1,140 1,157 1,134 1,151 27,400
2010/04/22 1,156 1,156 1,123 1,136 41,000
2010/04/21 1,157 1,162 1,150 1,156 27,400
2010/04/20 1,144 1,150 1,135 1,140 24,500
2010/04/19 1,130 1,140 1,123 1,136 17,500
2010/04/16 1,156 1,156 1,141 1,148 14,300
2010/04/15 1,160 1,160 1,151 1,155 43,300
2010/04/14 1,150 1,165 1,142 1,159 26,500
2010/04/13 1,117 1,146 1,117 1,144 58,300
2010/04/12 1,130 1,152 1,129 1,146 42,000
2010/04/09 1,124 1,129 1,121 1,126 24,700
2010/04/08 1,127 1,129 1,122 1,124 34,200
2010/04/07 1,131 1,131 1,123 1,127 31,800
2010/04/06 1,130 1,134 1,128 1,129 36,400
2010/04/05 1,122 1,125 1,117 1,125 26,200
2010/04/02 1,120 1,120 1,112 1,117 27,200
2010/04/01 1,110 1,116 1,100 1,107 51,000
2010/03/31 1,083 1,105 1,083 1,105 57,300
2010/03/30 1,069 1,087 1,068 1,086 87,200
2010/03/29 1,069 1,073 1,062 1,063 58,100
2010/03/26 1,061 1,069 1,056 1,069 56,100
2010/03/25 1,064 1,069 1,061 1,061 37,000
2010/03/24 1,083 1,084 1,062 1,070 48,100
2010/03/23 1,085 1,090 1,084 1,084 20,600
2010/03/19 1,083 1,092 1,079 1,087 20,500
2010/03/18 1,086 1,086 1,079 1,082 18,500
2010/03/17 1,079 1,088 1,075 1,086 38,500
2010/03/16 1,081 1,083 1,070 1,080 17,500
2010/03/15 1,074 1,081 1,074 1,080 13,200
2010/03/12 1,073 1,083 1,073 1,083 23,700
2010/03/11 1,071 1,085 1,071 1,083 18,200
2010/03/10 1,073 1,084 1,072 1,073 23,800
2010/03/09 1,075 1,085 1,073 1,073 18,300
2010/03/08 1,080 1,080 1,072 1,073 23,500
2010/03/05 1,080 1,080 1,072 1,080 11,800
2010/03/04 1,070 1,075 1,061 1,075 12,500
2010/03/03 1,072 1,076 1,068 1,076 14,500
2010/03/02 1,070 1,083 1,070 1,079 12,900
2010/03/01 1,091 1,091 1,080 1,084 14,000
2010/02/26 1,077 1,096 1,075 1,091 28,200
2010/02/25 1,080 1,081 1,073 1,081 21,400
2010/02/24 1,085 1,090 1,072 1,078 67,800
2010/02/23 1,100 1,120 1,100 1,116 160,000
2010/02/22 1,107 1,118 1,095 1,108 35,700
2010/02/19 1,109 1,109 1,090 1,092 16,600
2010/02/18 1,099 1,106 1,093 1,103 25,300
2010/02/17 1,084 1,096 1,083 1,095 21,600
2010/02/16 1,085 1,090 1,083 1,084 15,700
2010/02/15 1,095 1,095 1,082 1,083 24,900
2010/02/12 1,087 1,095 1,082 1,088 14,300
2010/02/10 1,081 1,091 1,080 1,086 7,200
2010/02/09 1,090 1,090 1,080 1,081 42,500
2010/02/08 1,105 1,106 1,092 1,096 31,700
2010/02/05 1,110 1,112 1,097 1,105 22,300
2010/02/04 1,115 1,115 1,105 1,110 22,700
2010/02/03 1,104 1,112 1,103 1,108 10,100
2010/02/02 1,092 1,116 1,090 1,104 22,800
2010/02/01 1,090 1,107 1,086 1,099 30,000
2010/01/29 1,096 1,108 1,095 1,102 18,600
2010/01/28 1,114 1,114 1,096 1,103 12,100
2010/01/27 1,104 1,112 1,096 1,096 21,100
2010/01/26 1,105 1,116 1,104 1,104 14,700
2010/01/25 1,105 1,111 1,104 1,106 15,100
2010/01/22 1,110 1,120 1,108 1,114 19,200
2010/01/21 1,123 1,129 1,113 1,122 31,100
2010/01/20 1,134 1,134 1,118 1,123 27,900
2010/01/19 1,102 1,120 1,102 1,120 17,100
2010/01/18 1,110 1,110 1,101 1,102 11,600
2010/01/15 1,110 1,120 1,101 1,110 32,200
2010/01/14 1,123 1,125 1,116 1,116 23,400
2010/01/13 1,118 1,139 1,115 1,126 36,600
2010/01/12 1,115 1,122 1,107 1,118 24,600
2010/01/08 1,119 1,119 1,101 1,115 39,300
2010/01/07 1,090 1,120 1,088 1,099 70,000
2010/01/06 1,061 1,065 1,053 1,065 16,600
2010/01/05 1,065 1,065 1,046 1,050 24,500
2010/01/04 1,070 1,070 1,053 1,054 27,800

このページの先頭へ