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
2015/12/30 2,280 2,306 2,272 2,296 32,900
2015/12/29 2,217 2,263 2,202 2,252 40,800
2015/12/28 2,148 2,205 2,148 2,197 23,900
2015/12/25 2,152 2,182 2,149 2,153 42,800
2015/12/24 2,207 2,230 2,163 2,167 47,900
2015/12/22 2,201 2,208 2,190 2,202 62,600
2015/12/21 2,202 2,224 2,179 2,215 49,900
2015/12/18 2,258 2,264 2,202 2,206 85,700
2015/12/17 2,234 2,278 2,234 2,254 55,100
2015/12/16 2,235 2,238 2,203 2,219 48,500
2015/12/15 2,210 2,234 2,195 2,202 51,300
2015/12/14 2,208 2,227 2,194 2,224 56,500
2015/12/11 2,191 2,264 2,191 2,237 51,700
2015/12/10 2,235 2,262 2,232 2,241 43,800
2015/12/09 2,308 2,314 2,249 2,249 76,700
2015/12/08 2,300 2,323 2,295 2,308 44,000
2015/12/07 2,325 2,349 2,301 2,302 80,000
2015/12/04 2,301 2,338 2,284 2,329 65,800
2015/12/03 2,344 2,349 2,322 2,338 67,900
2015/12/02 2,365 2,371 2,334 2,364 44,000
2015/12/01 2,361 2,370 2,310 2,366 67,800
2015/11/30 2,405 2,405 2,362 2,373 55,100
2015/11/27 2,415 2,441 2,406 2,411 32,400
2015/11/26 2,400 2,442 2,400 2,431 43,100
2015/11/25 2,447 2,447 2,406 2,419 29,400
2015/11/24 2,443 2,470 2,407 2,435 54,100
2015/11/20 2,425 2,456 2,393 2,444 57,200
2015/11/19 2,419 2,436 2,412 2,425 31,100
2015/11/18 2,400 2,416 2,383 2,391 36,400
2015/11/17 2,394 2,406 2,371 2,374 50,700
2015/11/16 2,351 2,391 2,328 2,369 56,000
2015/11/13 2,383 2,400 2,367 2,399 36,400
2015/11/12 2,437 2,445 2,377 2,392 43,000
2015/11/11 2,381 2,424 2,381 2,420 32,000
2015/11/10 2,383 2,403 2,369 2,397 46,800
2015/11/09 2,367 2,420 2,351 2,410 53,200
2015/11/06 2,360 2,379 2,343 2,370 35,800
2015/11/05 2,325 2,367 2,317 2,356 56,200
2015/11/04 2,374 2,388 2,328 2,329 61,400
2015/11/02 2,372 2,378 2,326 2,359 57,100
2015/10/30 2,308 2,379 2,282 2,368 82,200
2015/10/29 2,321 2,332 2,289 2,306 118,100
2015/10/28 2,301 2,319 2,293 2,317 49,700
2015/10/27 2,351 2,367 2,309 2,314 82,100
2015/10/26 2,409 2,409 2,356 2,366 67,900
2015/10/23 2,360 2,441 2,344 2,387 109,000
2015/10/22 2,248 2,332 2,248 2,316 75,800
2015/10/21 2,208 2,271 2,190 2,271 99,200
2015/10/20 2,209 2,237 2,176 2,213 76,500
2015/10/19 2,210 2,218 2,143 2,193 109,900
2015/10/16 2,198 2,240 2,178 2,213 132,100
2015/10/15 2,096 2,190 2,096 2,184 138,700
2015/10/14 2,050 2,140 2,043 2,114 158,600
2015/10/13 2,071 2,078 2,050 2,066 97,400
2015/10/09 2,047 2,075 2,015 2,070 119,000
2015/10/08 2,049 2,065 2,035 2,047 114,700
2015/10/07 2,070 2,081 2,042 2,076 84,100
2015/10/06 2,071 2,109 2,042 2,048 131,000
2015/10/05 2,086 2,127 2,037 2,050 164,600
2015/10/02 2,080 2,119 2,058 2,086 100,300
2015/10/01 2,095 2,120 2,060 2,099 140,300
2015/09/30 2,051 2,079 2,035 2,077 82,100
2015/09/29 2,072 2,081 2,004 2,039 125,600
2015/09/28 2,110 2,122 2,059 2,069 121,700
2015/09/25 2,075 2,108 2,021 2,108 300,700
2015/09/24 2,115 2,173 2,115 2,125 433,200
2015/09/18 2,666 2,673 2,608 2,615 47,700
2015/09/17 2,655 2,687 2,640 2,666 59,900
2015/09/16 2,716 2,716 2,635 2,668 36,800
2015/09/15 2,674 2,745 2,624 2,708 33,400
2015/09/14 2,692 2,719 2,650 2,655 24,400
2015/09/11 2,592 2,718 2,592 2,692 45,800
2015/09/10 2,612 2,642 2,572 2,628 44,700
2015/09/09 2,630 2,647 2,582 2,642 63,700
2015/09/08 2,665 2,686 2,584 2,602 60,900
2015/09/07 2,639 2,692 2,639 2,676 59,300
2015/09/04 2,672 2,700 2,633 2,676 70,800
2015/09/03 2,671 2,734 2,642 2,655 37,600
2015/09/02 2,639 2,716 2,611 2,659 38,200
2015/09/01 2,837 2,837 2,694 2,707 58,700
2015/08/31 2,833 2,842 2,793 2,838 51,800
2015/08/28 2,868 2,869 2,772 2,817 48,300
2015/08/27 2,790 2,829 2,725 2,794 56,200
2015/08/26 2,622 2,728 2,621 2,716 71,900
2015/08/25 2,549 2,748 2,530 2,603 86,800
2015/08/24 2,751 2,831 2,669 2,676 99,600
2015/08/21 2,795 2,840 2,774 2,793 57,900
2015/08/20 3,010 3,045 2,824 2,835 210,600
2015/08/19 3,080 3,080 3,005 3,025 40,000
2015/08/18 3,155 3,175 3,065 3,080 75,000
2015/08/17 3,135 3,155 3,115 3,155 26,900
2015/08/14 3,100 3,155 3,100 3,140 29,000
2015/08/13 3,060 3,115 3,055 3,105 45,700
2015/08/12 3,150 3,170 3,050 3,060 117,700
2015/08/11 3,255 3,255 3,190 3,230 46,000
2015/08/10 3,170 3,270 3,135 3,255 61,900
2015/08/07 3,210 3,225 3,175 3,190 45,500
2015/08/06 3,285 3,285 3,230 3,230 63,600
2015/08/05 3,295 3,315 3,255 3,260 53,000
2015/08/04 3,310 3,340 3,280 3,330 33,900
2015/08/03 3,325 3,325 3,235 3,285 58,500
2015/07/31 3,300 3,335 3,265 3,335 50,800
2015/07/30 3,350 3,350 3,260 3,275 36,000
2015/07/29 3,335 3,360 3,285 3,335 30,500
2015/07/28 3,180 3,330 3,180 3,330 79,400
2015/07/27 3,210 3,245 3,180 3,205 52,400
2015/07/24 3,295 3,305 3,260 3,275 26,400
2015/07/23 3,240 3,290 3,220 3,280 18,600
2015/07/22 3,270 3,270 3,205 3,210 47,600
2015/07/21 3,320 3,330 3,230 3,290 54,900
2015/07/17 3,320 3,320 3,255 3,305 61,500
2015/07/16 3,230 3,305 3,225 3,300 89,600
2015/07/15 3,200 3,215 3,125 3,215 99,100
2015/07/14 3,090 3,195 3,075 3,195 121,800
2015/07/13 2,944 3,060 2,942 3,050 74,800
2015/07/10 2,926 2,991 2,897 2,929 56,600
2015/07/09 2,830 2,930 2,820 2,923 70,300
2015/07/08 2,959 2,988 2,926 2,957 95,300
2015/07/07 3,030 3,030 2,929 2,952 113,900
2015/07/06 2,953 3,040 2,941 2,993 74,800
2015/07/03 3,115 3,115 2,958 2,982 114,700
2015/07/02 3,215 3,245 3,020 3,055 157,200
2015/07/01 2,981 3,135 2,940 3,135 87,100
2015/06/30 2,937 2,971 2,930 2,951 57,200
2015/06/29 2,900 2,985 2,861 2,980 63,100
2015/06/26 2,883 3,040 2,883 3,030 74,000
2015/06/25 2,950 2,964 2,887 2,887 48,500
2015/06/24 2,998 3,010 2,965 2,969 68,000
2015/06/23 2,950 3,015 2,917 3,005 70,500
2015/06/22 2,864 2,918 2,864 2,916 37,500
2015/06/19 2,805 2,908 2,804 2,847 64,200
2015/06/18 2,828 2,828 2,794 2,805 43,000
2015/06/17 2,777 2,837 2,777 2,826 52,500
2015/06/16 2,776 2,800 2,751 2,777 50,000
2015/06/15 2,775 2,808 2,766 2,794 22,800
2015/06/12 2,808 2,870 2,751 2,774 89,900
2015/06/11 2,722 2,785 2,708 2,781 44,100
2015/06/10 2,727 2,780 2,723 2,733 69,100
2015/06/09 2,698 2,700 2,676 2,685 34,500
2015/06/08 2,700 2,700 2,676 2,688 15,200
2015/06/05 2,689 2,714 2,671 2,680 43,000
2015/06/04 2,721 2,745 2,695 2,699 40,700
2015/06/03 2,715 2,732 2,697 2,721 41,800
2015/06/02 2,704 2,760 2,692 2,734 45,500
2015/06/01 2,751 2,768 2,721 2,730 40,200
2015/05/29 2,670 2,786 2,664 2,751 98,400
2015/05/28 2,677 2,678 2,649 2,651 50,100
2015/05/27 2,701 2,711 2,674 2,698 29,600
2015/05/26 2,731 2,738 2,701 2,710 23,100
2015/05/25 2,750 2,750 2,733 2,735 27,600
2015/05/22 2,780 2,780 2,727 2,759 31,300
2015/05/21 2,782 2,791 2,749 2,756 36,900
2015/05/20 2,774 2,800 2,757 2,782 31,900
2015/05/19 2,731 2,786 2,731 2,763 42,100
2015/05/18 2,672 2,773 2,672 2,760 38,700
2015/05/15 2,683 2,712 2,679 2,699 33,800
2015/05/14 2,704 2,715 2,669 2,683 56,600
2015/05/13 2,752 2,769 2,706 2,739 36,200
2015/05/12 2,820 2,849 2,691 2,752 113,800
2015/05/11 2,741 2,822 2,741 2,799 102,000
2015/05/08 2,704 2,740 2,681 2,699 45,500
2015/05/07 2,698 2,750 2,657 2,687 141,300
2015/05/01 2,651 2,709 2,629 2,684 86,700
2015/04/30 2,707 2,714 2,654 2,687 89,500
2015/04/28 2,711 2,756 2,689 2,745 57,900
2015/04/27 2,770 2,787 2,711 2,730 60,500
2015/04/24 2,660 2,768 2,647 2,758 105,400
2015/04/23 2,729 2,734 2,661 2,685 105,000
2015/04/22 2,709 2,737 2,674 2,731 62,000
2015/04/21 2,660 2,700 2,649 2,696 69,700
2015/04/20 2,642 2,700 2,640 2,654 50,800
2015/04/17 2,642 2,695 2,631 2,661 79,100
2015/04/16 2,666 2,699 2,610 2,680 115,600
2015/04/15 2,679 2,723 2,646 2,673 100,400
2015/04/14 2,686 2,749 2,613 2,715 176,300
2015/04/13 2,693 2,727 2,628 2,671 196,800
2015/04/10 2,600 2,730 2,560 2,688 405,900
2015/04/09 2,350 2,629 2,346 2,582 477,200
2015/04/08 2,295 2,295 2,262 2,274 59,200
2015/04/07 2,260 2,290 2,237 2,289 55,100
2015/04/06 2,285 2,285 2,222 2,258 63,300
2015/04/03 2,185 2,287 2,185 2,273 97,700
2015/04/02 2,198 2,203 2,169 2,185 56,900
2015/04/01 2,235 2,236 2,170 2,189 64,300
2015/03/31 2,205 2,277 2,203 2,234 122,300
2015/03/30 2,138 2,193 2,138 2,179 80,900
2015/03/27 2,202 2,244 2,150 2,161 100,000
2015/03/26 2,250 2,256 2,206 2,223 51,200
2015/03/25 2,230 2,250 2,218 2,245 69,000
2015/03/24 2,153 2,237 2,151 2,230 110,700
2015/03/23 2,178 2,195 2,151 2,165 51,200
2015/03/20 2,180 2,196 2,155 2,173 50,200
2015/03/19 2,175 2,175 2,142 2,173 83,100
2015/03/18 2,178 2,178 2,142 2,152 31,000
2015/03/17 2,183 2,184 2,150 2,153 55,800
2015/03/16 2,148 2,164 2,143 2,154 64,100
2015/03/13 2,161 2,163 2,135 2,135 83,300
2015/03/12 2,123 2,147 2,112 2,125 76,200
2015/03/11 2,090 2,111 2,090 2,101 37,000
2015/03/10 2,130 2,137 2,102 2,110 76,000
2015/03/09 2,085 2,129 2,085 2,128 122,700
2015/03/06 2,068 2,090 2,062 2,085 63,300
2015/03/05 2,059 2,071 2,054 2,071 58,100
2015/03/04 2,026 2,071 2,017 2,050 159,100
2015/03/03 2,022 2,063 2,022 2,037 190,400
2015/03/02 2,000 2,016 1,986 2,010 143,700
2015/02/27 1,996 2,003 1,976 1,982 85,700
2015/02/26 1,990 2,009 1,971 1,996 121,300
2015/02/25 1,972 2,004 1,967 1,986 204,100
2015/02/24 2,013 2,039 2,011 2,030 299,900
2015/02/23 2,024 2,027 2,011 2,011 125,100
2015/02/20 2,020 2,028 2,008 2,024 87,900
2015/02/19 2,000 2,020 1,996 2,018 84,500
2015/02/18 2,010 2,022 1,993 1,995 122,700
2015/02/17 1,965 2,002 1,965 1,999 72,100
2015/02/16 1,970 1,983 1,965 1,976 106,400
2015/02/13 1,972 1,977 1,964 1,964 73,700
2015/02/12 1,988 1,992 1,966 1,966 102,400
2015/02/10 1,984 1,990 1,965 1,979 64,600
2015/02/09 1,983 1,992 1,970 1,984 48,600
2015/02/06 1,981 1,990 1,966 1,971 52,600
2015/02/05 1,978 1,995 1,971 1,977 47,500
2015/02/04 1,985 1,994 1,976 1,982 60,100
2015/02/03 1,989 1,994 1,968 1,983 60,100
2015/02/02 1,977 1,993 1,969 1,985 48,500
2015/01/30 1,990 1,998 1,971 1,973 46,100
2015/01/29 1,990 1,993 1,976 1,982 36,800
2015/01/28 1,974 1,994 1,968 1,993 55,200
2015/01/27 1,947 1,978 1,944 1,976 68,600
2015/01/26 1,940 1,946 1,930 1,939 33,500
2015/01/23 1,945 1,950 1,936 1,945 71,400
2015/01/22 1,939 1,945 1,915 1,945 46,400
2015/01/21 1,941 1,944 1,923 1,933 46,300
2015/01/20 1,917 1,936 1,908 1,935 45,900
2015/01/19 1,923 1,925 1,904 1,909 66,100
2015/01/16 1,933 1,937 1,908 1,919 56,400
2015/01/15 1,939 1,944 1,913 1,939 77,000
2015/01/14 1,926 1,934 1,907 1,929 74,700
2015/01/13 1,955 1,955 1,912 1,928 81,800
2015/01/09 1,965 1,971 1,942 1,955 59,300
2015/01/08 2,011 2,012 1,919 1,951 178,900
2015/01/07 2,010 2,023 1,986 1,988 66,000
2015/01/06 2,022 2,022 2,001 2,009 41,300
2015/01/05 2,040 2,050 2,021 2,032 54,500

このページの先頭へ