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
2014/12/30 2,010 2,038 2,004 2,030 58,000
2014/12/29 2,023 2,033 2,000 2,033 56,700
2014/12/26 1,989 2,014 1,978 2,014 58,400
2014/12/25 1,979 1,994 1,975 1,989 28,500
2014/12/24 1,971 1,983 1,971 1,978 25,600
2014/12/22 1,960 1,971 1,956 1,965 22,200
2014/12/19 1,967 1,971 1,952 1,963 40,500
2014/12/18 1,972 1,975 1,950 1,956 32,800
2014/12/17 1,916 1,950 1,907 1,933 33,400
2014/12/16 1,955 1,958 1,913 1,916 74,100
2014/12/15 1,973 1,986 1,957 1,960 41,500
2014/12/12 1,973 1,992 1,973 1,980 38,900
2014/12/11 1,970 1,984 1,964 1,983 40,600
2014/12/10 1,973 1,986 1,970 1,973 35,200
2014/12/09 1,980 1,994 1,978 1,987 24,700
2014/12/08 1,997 1,998 1,973 1,991 37,200
2014/12/05 1,973 1,992 1,966 1,982 34,900
2014/12/04 2,000 2,008 1,966 1,973 69,100
2014/12/03 2,010 2,010 1,985 1,988 56,500
2014/12/02 2,028 2,028 2,001 2,010 36,700
2014/12/01 2,012 2,028 2,004 2,019 32,600
2014/11/28 2,000 2,010 1,994 2,008 30,500
2014/11/27 2,006 2,018 1,992 2,006 36,400
2014/11/26 2,003 2,020 1,993 2,007 38,900
2014/11/25 2,035 2,039 2,007 2,014 59,300
2014/11/21 1,993 2,038 1,980 2,026 78,600
2014/11/20 1,992 1,992 1,974 1,978 45,000
2014/11/19 1,954 1,991 1,954 1,986 73,700
2014/11/18 1,973 1,973 1,937 1,945 118,000
2014/11/17 1,990 1,990 1,950 1,965 85,000
2014/11/14 2,004 2,007 1,967 1,977 109,100
2014/11/13 1,974 1,996 1,970 1,989 55,000
2014/11/12 1,975 1,979 1,959 1,974 52,800
2014/11/11 1,974 1,978 1,950 1,970 57,500
2014/11/10 1,979 1,991 1,955 1,981 50,300
2014/11/07 1,967 1,992 1,954 1,979 46,700
2014/11/06 1,979 1,992 1,950 1,965 55,000
2014/11/05 1,955 1,992 1,955 1,959 74,500
2014/11/04 1,989 1,998 1,949 1,955 94,100
2014/10/31 1,912 1,951 1,904 1,949 98,200
2014/10/30 1,905 1,919 1,894 1,896 40,700
2014/10/29 1,920 1,920 1,891 1,898 81,700
2014/10/28 1,914 1,921 1,901 1,907 24,300
2014/10/27 1,923 1,923 1,892 1,914 53,800
2014/10/24 1,948 1,949 1,917 1,919 24,300
2014/10/23 1,918 1,937 1,905 1,918 54,600
2014/10/22 1,934 1,953 1,884 1,919 108,500
2014/10/21 1,966 1,966 1,886 1,904 151,700
2014/10/20 1,943 1,980 1,924 1,977 62,200
2014/10/17 1,914 1,924 1,885 1,886 51,800
2014/10/16 1,921 1,950 1,901 1,904 47,100
2014/10/15 1,942 1,968 1,940 1,953 57,700
2014/10/14 1,902 1,942 1,902 1,916 44,600
2014/10/10 1,903 1,943 1,903 1,924 43,500
2014/10/09 1,963 1,978 1,941 1,946 62,600
2014/10/08 1,952 1,985 1,952 1,968 82,400
2014/10/07 1,990 2,003 1,962 1,963 105,400
2014/10/06 2,020 2,029 1,993 2,005 189,500
2014/10/03 1,971 2,041 1,943 2,022 248,800
2014/10/02 1,976 1,978 1,896 1,898 82,600
2014/10/01 1,984 1,999 1,965 1,982 58,900
2014/09/30 1,936 1,979 1,932 1,969 107,300
2014/09/29 1,915 1,939 1,915 1,921 92,100
2014/09/26 1,916 1,933 1,909 1,915 79,700
2014/09/25 1,920 1,930 1,905 1,928 83,300
2014/09/24 1,901 1,920 1,885 1,903 213,800
2014/09/22 1,963 1,963 1,884 1,907 277,000
2014/09/19 1,967 1,983 1,955 1,966 75,500
2014/09/18 1,995 1,995 1,965 1,972 72,600
2014/09/17 1,983 1,994 1,971 1,983 42,000
2014/09/16 1,951 1,993 1,944 1,986 85,200
2014/09/12 1,930 1,968 1,930 1,957 106,700
2014/09/11 1,953 1,959 1,930 1,934 94,000
2014/09/10 1,982 2,000 1,937 1,957 125,800
2014/09/09 2,018 2,026 1,997 1,998 20,500
2014/09/08 2,005 2,017 1,993 2,004 43,400
2014/09/05 2,010 2,012 1,982 1,990 50,200
2014/09/04 1,994 2,010 1,989 1,994 28,600
2014/09/03 1,993 2,005 1,987 1,987 49,600
2014/09/02 1,991 2,009 1,986 1,990 60,200
2014/09/01 1,998 2,008 1,986 1,990 62,800
2014/08/29 2,000 2,000 1,985 1,986 42,700
2014/08/28 2,040 2,040 1,995 2,003 58,700
2014/08/27 2,052 2,054 2,024 2,041 37,200
2014/08/26 2,060 2,061 2,033 2,035 41,000
2014/08/25 2,050 2,075 2,042 2,071 51,000
2014/08/22 2,078 2,078 2,047 2,056 20,300
2014/08/21 2,044 2,080 2,040 2,078 78,100
2014/08/20 2,047 2,050 2,030 2,032 36,200
2014/08/19 2,055 2,077 2,031 2,058 72,100
2014/08/18 2,078 2,086 2,061 2,071 27,000
2014/08/15 2,091 2,094 2,054 2,061 33,100
2014/08/14 2,060 2,095 2,048 2,091 48,500
2014/08/13 2,089 2,089 2,048 2,066 41,000
2014/08/12 2,089 2,101 2,078 2,089 33,300
2014/08/11 2,060 2,092 2,060 2,089 28,500
2014/08/08 2,086 2,099 2,031 2,060 55,000
2014/08/07 2,064 2,111 2,064 2,100 88,100
2014/08/06 2,079 2,079 2,039 2,052 37,700
2014/08/05 2,099 2,127 2,081 2,089 76,900
2014/08/04 2,062 2,093 2,044 2,082 54,500
2014/08/01 2,057 2,090 2,041 2,067 54,900
2014/07/31 2,085 2,096 2,055 2,070 49,600
2014/07/30 2,095 2,116 2,084 2,093 75,700
2014/07/29 2,110 2,133 2,091 2,100 68,400
2014/07/28 2,106 2,125 2,095 2,101 38,300
2014/07/25 2,086 2,120 2,081 2,119 66,900
2014/07/24 2,080 2,094 2,076 2,086 25,800
2014/07/23 2,070 2,094 2,065 2,086 54,600
2014/07/22 2,050 2,089 2,050 2,075 53,500
2014/07/18 2,024 2,045 2,008 2,040 38,400
2014/07/17 2,037 2,068 2,019 2,024 74,600
2014/07/16 2,026 2,055 2,021 2,039 42,300
2014/07/15 2,025 2,037 2,017 2,027 37,700
2014/07/14 1,995 2,019 1,987 2,013 52,200
2014/07/11 1,989 2,011 1,965 2,005 63,000
2014/07/10 2,026 2,036 1,986 1,990 117,600
2014/07/09 2,004 2,052 1,996 2,031 85,500
2014/07/08 2,042 2,059 1,999 2,037 140,300
2014/07/07 2,056 2,064 2,029 2,053 69,600
2014/07/04 2,084 2,105 2,032 2,060 135,000
2014/07/03 1,998 2,099 1,964 2,084 364,800
2014/07/02 2,097 2,100 2,050 2,093 65,000
2014/07/01 2,050 2,095 2,049 2,080 68,000
2014/06/30 2,005 2,056 1,998 2,050 78,600
2014/06/27 2,000 2,010 1,976 1,996 36,200
2014/06/26 2,000 2,005 1,988 1,993 43,100
2014/06/25 2,000 2,007 1,992 1,995 27,400
2014/06/24 1,999 2,004 1,990 2,000 38,400
2014/06/23 1,993 2,000 1,988 1,993 36,000
2014/06/20 2,001 2,003 1,983 1,992 19,600
2014/06/19 1,984 2,001 1,975 2,001 44,500
2014/06/18 1,994 2,005 1,983 1,984 39,600
2014/06/17 1,983 1,994 1,978 1,985 39,600
2014/06/16 1,958 1,982 1,937 1,980 36,600
2014/06/13 1,927 1,967 1,923 1,963 50,700
2014/06/12 1,967 1,975 1,945 1,949 27,400
2014/06/11 1,970 1,987 1,969 1,983 36,300
2014/06/10 1,984 1,984 1,956 1,965 58,500
2014/06/09 1,964 1,976 1,957 1,974 35,300
2014/06/06 1,949 1,976 1,930 1,966 45,400
2014/06/05 1,966 1,969 1,940 1,949 30,500
2014/06/04 1,969 1,987 1,959 1,963 50,200
2014/06/03 1,989 1,995 1,972 1,982 44,000
2014/06/02 1,982 1,989 1,948 1,972 59,600
2014/05/30 1,939 1,980 1,931 1,974 92,700
2014/05/29 1,935 1,949 1,913 1,939 48,600
2014/05/28 1,921 1,948 1,921 1,945 65,400
2014/05/27 1,941 1,950 1,929 1,931 34,400
2014/05/26 1,940 1,960 1,935 1,956 54,600
2014/05/23 1,879 1,960 1,877 1,938 107,000
2014/05/22 1,854 1,863 1,846 1,861 37,300
2014/05/21 1,833 1,855 1,831 1,847 44,400
2014/05/20 1,835 1,867 1,835 1,851 38,100
2014/05/19 1,841 1,850 1,832 1,840 39,400
2014/05/16 1,851 1,860 1,843 1,850 43,800
2014/05/15 1,867 1,877 1,860 1,872 23,400
2014/05/14 1,858 1,907 1,848 1,885 65,500
2014/05/13 1,859 1,875 1,843 1,850 27,200
2014/05/12 1,850 1,860 1,846 1,849 19,200
2014/05/09 1,850 1,869 1,841 1,854 44,200
2014/05/08 1,873 1,889 1,859 1,860 26,400
2014/05/07 1,889 1,904 1,870 1,873 45,400
2014/05/02 1,897 1,926 1,897 1,921 28,500
2014/05/01 1,899 1,919 1,880 1,913 46,100
2014/04/30 1,918 1,920 1,892 1,906 34,700
2014/04/28 1,902 1,919 1,892 1,904 34,500
2014/04/25 1,901 1,931 1,899 1,921 36,600
2014/04/24 1,897 1,930 1,897 1,913 59,400
2014/04/23 1,900 1,913 1,893 1,909 27,500
2014/04/22 1,894 1,930 1,857 1,900 112,300
2014/04/21 1,861 1,919 1,852 1,911 63,600
2014/04/18 1,867 1,879 1,859 1,871 23,600
2014/04/17 1,826 1,874 1,824 1,850 121,600
2014/04/16 1,874 1,885 1,829 1,837 78,000
2014/04/15 1,870 1,889 1,835 1,858 61,900
2014/04/14 1,852 1,918 1,851 1,867 82,300
2014/04/11 1,902 1,936 1,901 1,919 42,900
2014/04/10 1,924 1,962 1,917 1,926 43,600
2014/04/09 1,885 1,927 1,879 1,916 48,800
2014/04/08 1,938 1,941 1,909 1,909 24,600
2014/04/07 1,966 1,966 1,936 1,944 21,900
2014/04/04 1,996 1,999 1,969 1,975 27,600
2014/04/03 1,957 1,996 1,953 1,988 40,800
2014/04/02 1,992 1,993 1,946 1,953 47,400
2014/04/01 1,964 1,999 1,953 1,983 66,500
2014/03/31 1,968 1,968 1,919 1,950 62,200
2014/03/28 1,913 1,943 1,894 1,942 59,300
2014/03/27 1,859 1,912 1,832 1,900 94,900
2014/03/26 1,838 1,862 1,825 1,839 39,100
2014/03/25 1,737 1,827 1,737 1,816 111,400
2014/03/24 1,789 1,845 1,789 1,817 75,600
2014/03/20 1,825 1,859 1,793 1,793 61,900
2014/03/19 1,858 1,871 1,832 1,835 42,800
2014/03/18 1,854 1,881 1,830 1,860 54,400
2014/03/17 1,858 1,887 1,808 1,815 81,800
2014/03/14 1,909 1,957 1,898 1,898 87,600
2014/03/13 1,895 1,968 1,895 1,960 124,500
2014/03/12 1,921 1,938 1,904 1,906 62,400
2014/03/11 1,913 1,935 1,912 1,934 53,700
2014/03/10 1,910 1,916 1,900 1,910 33,000
2014/03/07 1,923 1,930 1,906 1,921 44,300
2014/03/06 1,930 1,933 1,914 1,923 43,500
2014/03/05 1,935 1,948 1,919 1,933 62,600
2014/03/04 1,860 1,935 1,810 1,931 108,600
2014/03/03 1,897 1,903 1,855 1,866 91,200
2014/02/28 1,926 1,928 1,900 1,925 70,400
2014/02/27 1,910 1,938 1,899 1,915 125,300
2014/02/26 1,924 1,924 1,891 1,905 185,200
2014/02/25 1,954 1,972 1,920 1,967 377,700
2014/02/24 1,923 1,943 1,919 1,940 155,900
2014/02/21 1,952 1,969 1,912 1,923 143,900
2014/02/20 1,959 1,961 1,927 1,943 76,400
2014/02/19 1,975 1,983 1,961 1,972 53,100
2014/02/18 1,968 1,986 1,965 1,970 92,500
2014/02/17 1,958 1,978 1,952 1,977 39,800
2014/02/14 1,959 1,962 1,922 1,948 49,300
2014/02/13 1,985 1,989 1,960 1,964 38,700
2014/02/12 1,995 2,010 1,985 1,993 43,100
2014/02/10 1,999 2,000 1,969 1,989 36,000
2014/02/07 1,975 1,985 1,950 1,974 31,600
2014/02/06 1,930 1,964 1,928 1,937 42,500
2014/02/05 1,925 1,948 1,896 1,921 65,000
2014/02/04 1,976 1,979 1,898 1,900 104,000
2014/02/03 2,044 2,044 2,012 2,013 47,900
2014/01/31 2,017 2,048 2,010 2,046 112,500
2014/01/30 2,014 2,038 2,000 2,013 74,800
2014/01/29 2,010 2,065 1,991 2,064 52,100
2014/01/28 1,997 2,031 1,997 2,002 41,100
2014/01/27 1,980 2,010 1,972 1,990 60,400
2014/01/24 2,019 2,039 2,006 2,014 41,700
2014/01/23 2,070 2,070 2,036 2,036 31,100
2014/01/22 2,060 2,074 2,045 2,066 22,500
2014/01/21 2,073 2,079 2,063 2,065 31,800
2014/01/20 2,054 2,071 2,052 2,066 23,100
2014/01/17 2,035 2,053 2,018 2,049 53,000
2014/01/16 2,043 2,060 2,035 2,045 55,300
2014/01/15 2,045 2,060 2,040 2,050 49,500
2014/01/14 2,001 2,040 1,995 2,020 56,000
2014/01/10 2,028 2,028 1,992 2,018 82,800
2014/01/09 2,100 2,101 2,006 2,036 118,600
2014/01/08 1,948 2,050 1,929 2,047 120,400
2014/01/07 1,948 1,948 1,912 1,922 44,000
2014/01/06 1,918 1,944 1,918 1,927 57,900

このページの先頭へ