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
2016/12/30 2,472 2,474 2,439 2,469 25,700
2016/12/29 2,471 2,476 2,443 2,476 27,300
2016/12/28 2,476 2,485 2,456 2,481 15,000
2016/12/27 2,482 2,482 2,459 2,467 16,400
2016/12/26 2,450 2,478 2,436 2,471 21,100
2016/12/22 2,446 2,455 2,423 2,454 21,200
2016/12/21 2,495 2,495 2,448 2,451 26,500
2016/12/20 2,461 2,487 2,441 2,487 39,300
2016/12/19 2,404 2,464 2,404 2,461 42,600
2016/12/16 2,418 2,426 2,401 2,406 31,200
2016/12/15 2,402 2,417 2,385 2,407 21,600
2016/12/14 2,447 2,447 2,390 2,402 32,400
2016/12/13 2,340 2,415 2,340 2,412 81,200
2016/12/12 2,323 2,341 2,310 2,340 52,400
2016/12/09 2,299 2,307 2,284 2,304 58,700
2016/12/08 2,347 2,347 2,302 2,322 34,400
2016/12/07 2,296 2,338 2,288 2,330 61,400
2016/12/06 2,322 2,334 2,284 2,287 41,100
2016/12/05 2,327 2,327 2,302 2,308 29,000
2016/12/02 2,350 2,354 2,313 2,327 46,500
2016/12/01 2,400 2,400 2,343 2,352 62,000
2016/11/30 2,347 2,410 2,344 2,404 77,200
2016/11/29 2,349 2,367 2,347 2,347 24,400
2016/11/28 2,334 2,362 2,334 2,351 33,100
2016/11/25 2,368 2,368 2,324 2,333 45,400
2016/11/24 2,382 2,382 2,362 2,368 27,400
2016/11/22 2,365 2,393 2,362 2,370 36,300
2016/11/21 2,400 2,400 2,368 2,375 30,700
2016/11/18 2,399 2,399 2,347 2,375 36,600
2016/11/17 2,348 2,365 2,340 2,361 25,200
2016/11/16 2,400 2,404 2,338 2,357 46,400
2016/11/15 2,366 2,375 2,334 2,350 48,400
2016/11/14 2,324 2,394 2,324 2,385 48,000
2016/11/11 2,390 2,396 2,319 2,324 75,200
2016/11/10 2,407 2,433 2,369 2,391 73,400
2016/11/09 2,471 2,471 2,309 2,325 106,300
2016/11/08 2,471 2,471 2,426 2,432 37,100
2016/11/07 2,475 2,497 2,437 2,450 52,000
2016/11/04 2,456 2,465 2,422 2,440 79,300
2016/11/02 2,490 2,499 2,463 2,489 64,000
2016/11/01 2,523 2,536 2,479 2,506 55,900
2016/10/31 2,550 2,562 2,511 2,534 58,300
2016/10/28 2,501 2,558 2,489 2,519 147,200
2016/10/27 2,530 2,532 2,485 2,500 56,200
2016/10/26 2,497 2,540 2,485 2,533 64,900
2016/10/25 2,505 2,513 2,471 2,483 48,600
2016/10/24 2,490 2,530 2,490 2,504 57,700
2016/10/21 2,456 2,530 2,456 2,489 82,400
2016/10/20 2,467 2,469 2,431 2,440 50,100
2016/10/19 2,467 2,488 2,449 2,468 53,100
2016/10/18 2,400 2,474 2,400 2,467 82,500
2016/10/17 2,419 2,480 2,366 2,386 107,600
2016/10/14 2,360 2,419 2,360 2,391 76,700
2016/10/13 2,398 2,398 2,342 2,355 75,300
2016/10/12 2,356 2,404 2,353 2,386 75,800
2016/10/11 2,375 2,411 2,356 2,394 115,500
2016/10/07 2,330 2,372 2,307 2,346 178,200
2016/10/06 2,250 2,331 2,214 2,324 285,900
2016/10/05 2,145 2,185 2,145 2,148 74,800
2016/10/04 2,112 2,145 2,112 2,129 49,700
2016/10/03 2,104 2,137 2,072 2,108 59,800
2016/09/30 2,071 2,120 2,055 2,114 63,600
2016/09/29 2,120 2,127 2,062 2,083 42,300
2016/09/28 2,089 2,117 2,080 2,117 33,700
2016/09/27 2,053 2,089 2,028 2,089 41,300
2016/09/26 2,050 2,095 2,045 2,054 46,000
2016/09/23 2,022 2,050 2,002 2,046 33,600
2016/09/21 1,981 2,027 1,970 2,022 28,600
2016/09/20 1,956 1,997 1,956 1,981 21,400
2016/09/16 1,978 2,004 1,964 2,004 22,800
2016/09/15 1,983 1,986 1,960 1,963 33,900
2016/09/14 2,004 2,004 1,976 1,986 29,200
2016/09/13 2,015 2,033 2,009 2,019 19,400
2016/09/12 2,000 2,011 1,990 2,007 22,600
2016/09/09 2,007 2,033 2,001 2,003 49,500
2016/09/08 1,969 2,064 1,969 2,057 77,700
2016/09/07 1,956 1,972 1,951 1,969 42,200
2016/09/06 1,893 1,961 1,893 1,956 49,100
2016/09/05 1,938 1,954 1,876 1,894 77,300
2016/09/02 1,918 1,954 1,916 1,936 34,800
2016/09/01 1,889 1,918 1,883 1,918 70,000
2016/08/31 1,897 1,897 1,879 1,889 59,400
2016/08/30 1,895 1,895 1,876 1,885 44,500
2016/08/29 1,897 1,901 1,884 1,898 31,600
2016/08/26 1,910 1,910 1,877 1,897 31,800
2016/08/25 1,924 1,943 1,897 1,911 52,200
2016/08/24 1,965 1,971 1,909 1,923 50,500
2016/08/23 1,945 1,965 1,927 1,944 41,400
2016/08/22 1,935 1,954 1,918 1,945 35,900
2016/08/19 1,948 1,948 1,917 1,935 29,200
2016/08/18 2,000 2,020 1,950 1,955 74,200
2016/08/17 1,997 1,999 1,962 1,988 82,400
2016/08/16 2,076 2,076 1,996 1,997 65,600
2016/08/15 2,097 2,101 2,070 2,085 19,300
2016/08/12 2,091 2,091 2,070 2,082 15,000
2016/08/10 2,070 2,095 2,052 2,075 32,100
2016/08/09 2,065 2,082 2,047 2,070 36,600
2016/08/08 2,071 2,072 2,045 2,063 34,200
2016/08/05 2,055 2,091 2,041 2,045 28,200
2016/08/04 2,067 2,074 2,004 2,036 44,000
2016/08/03 2,102 2,108 2,037 2,063 38,500
2016/08/02 2,156 2,176 2,115 2,115 26,900
2016/08/01 2,121 2,179 2,112 2,156 52,700
2016/07/29 2,162 2,166 2,107 2,162 46,700
2016/07/28 2,205 2,211 2,138 2,146 47,200
2016/07/27 2,218 2,256 2,185 2,205 84,000
2016/07/26 2,162 2,212 2,152 2,198 59,800
2016/07/25 2,165 2,197 2,148 2,168 25,000
2016/07/22 2,201 2,224 2,136 2,177 63,200
2016/07/21 2,223 2,223 2,197 2,208 27,600
2016/07/20 2,220 2,229 2,188 2,223 40,200
2016/07/19 2,180 2,225 2,176 2,216 61,500
2016/07/15 2,194 2,215 2,166 2,188 100,400
2016/07/14 2,161 2,214 2,161 2,184 72,600
2016/07/13 2,189 2,190 2,127 2,140 43,600
2016/07/12 2,165 2,200 2,147 2,150 51,800
2016/07/11 2,185 2,200 2,143 2,149 106,300
2016/07/08 2,151 2,199 2,130 2,181 99,600
2016/07/07 2,190 2,214 2,135 2,146 117,700
2016/07/06 2,150 2,223 2,105 2,212 177,900
2016/07/05 1,950 2,165 1,950 2,150 240,900
2016/07/04 1,853 1,924 1,853 1,919 47,200
2016/07/01 1,907 1,907 1,830 1,880 74,700
2016/06/30 1,923 1,934 1,880 1,884 32,100
2016/06/29 1,931 1,937 1,915 1,923 22,500
2016/06/28 1,856 1,945 1,850 1,923 41,400
2016/06/27 1,801 1,903 1,801 1,895 36,600
2016/06/24 1,938 1,938 1,780 1,798 73,500
2016/06/23 1,971 1,971 1,918 1,924 37,400
2016/06/22 1,965 1,980 1,935 1,971 36,500
2016/06/21 1,941 1,981 1,934 1,972 23,500
2016/06/20 1,964 1,966 1,943 1,944 27,200
2016/06/17 1,944 1,974 1,920 1,927 40,500
2016/06/16 1,974 1,982 1,922 1,931 60,500
2016/06/15 1,931 2,015 1,931 1,975 69,000
2016/06/14 1,978 1,980 1,920 1,930 59,000
2016/06/13 2,000 2,001 1,944 1,975 76,100
2016/06/10 2,054 2,054 2,009 2,019 58,900
2016/06/09 2,075 2,078 2,051 2,054 33,700
2016/06/08 2,071 2,086 2,041 2,080 36,300
2016/06/07 2,088 2,095 2,068 2,073 17,200
2016/06/06 2,095 2,095 2,043 2,084 38,100
2016/06/03 2,070 2,099 2,070 2,097 14,300
2016/06/02 2,105 2,111 2,068 2,074 27,700
2016/06/01 2,127 2,127 2,090 2,103 43,600
2016/05/31 2,080 2,127 2,080 2,127 59,700
2016/05/30 2,070 2,092 2,070 2,085 22,900
2016/05/27 2,078 2,087 2,060 2,069 24,400
2016/05/26 2,078 2,089 2,061 2,067 35,500
2016/05/25 2,073 2,083 2,052 2,059 37,500
2016/05/24 2,129 2,130 2,048 2,052 77,100
2016/05/23 2,149 2,149 2,125 2,129 52,100
2016/05/20 2,077 2,148 2,077 2,138 104,100
2016/05/19 2,100 2,111 2,076 2,083 40,600
2016/05/18 2,100 2,120 2,089 2,097 66,700
2016/05/17 2,064 2,120 2,064 2,113 92,100
2016/05/16 2,054 2,073 2,040 2,052 76,700
2016/05/13 2,084 2,091 2,048 2,054 81,500
2016/05/12 2,090 2,098 2,058 2,086 89,300
2016/05/11 2,115 2,129 2,099 2,118 79,600
2016/05/10 2,066 2,109 2,065 2,098 68,600
2016/05/09 2,036 2,067 2,012 2,062 83,400
2016/05/06 2,010 2,046 1,974 2,035 158,100
2016/05/02 2,019 2,021 2,001 2,019 114,200
2016/04/28 2,085 2,097 2,046 2,050 158,500
2016/04/27 2,074 2,107 2,071 2,083 117,000
2016/04/26 2,108 2,128 2,051 2,067 171,000
2016/04/25 2,160 2,160 2,101 2,111 187,400
2016/04/22 2,116 2,158 2,102 2,144 150,800
2016/04/21 2,106 2,133 2,080 2,121 122,200
2016/04/20 2,100 2,131 2,085 2,093 160,500
2016/04/19 2,092 2,119 2,051 2,081 196,900
2016/04/18 2,136 2,136 2,066 2,092 182,500
2016/04/15 2,232 2,252 2,156 2,178 214,600
2016/04/14 2,440 2,448 2,229 2,264 251,700
2016/04/13 2,381 2,403 2,325 2,354 77,500
2016/04/12 2,425 2,446 2,348 2,381 65,100
2016/04/11 2,436 2,448 2,375 2,426 44,000
2016/04/08 2,360 2,445 2,340 2,418 65,000
2016/04/07 2,388 2,390 2,330 2,378 47,900
2016/04/06 2,350 2,368 2,281 2,349 54,000
2016/04/05 2,352 2,383 2,311 2,346 54,800
2016/04/04 2,340 2,427 2,332 2,363 60,400
2016/04/01 2,484 2,484 2,332 2,340 71,000
2016/03/31 2,530 2,530 2,455 2,479 60,800
2016/03/30 2,476 2,521 2,476 2,511 39,700
2016/03/29 2,468 2,539 2,468 2,500 52,000
2016/03/28 2,474 2,501 2,451 2,486 32,300
2016/03/25 2,426 2,475 2,426 2,471 26,800
2016/03/24 2,440 2,473 2,426 2,430 35,400
2016/03/23 2,490 2,497 2,423 2,440 40,100
2016/03/22 2,477 2,510 2,454 2,494 63,000
2016/03/18 2,463 2,491 2,420 2,484 44,100
2016/03/17 2,469 2,483 2,419 2,460 31,600
2016/03/16 2,461 2,461 2,407 2,430 55,100
2016/03/15 2,455 2,491 2,455 2,469 34,700
2016/03/14 2,455 2,462 2,415 2,448 17,100
2016/03/11 2,377 2,445 2,377 2,426 32,300
2016/03/10 2,369 2,414 2,350 2,401 31,100
2016/03/09 2,341 2,382 2,330 2,368 51,900
2016/03/08 2,400 2,402 2,325 2,359 51,200
2016/03/07 2,440 2,448 2,408 2,414 21,400
2016/03/04 2,392 2,470 2,377 2,455 55,100
2016/03/03 2,412 2,438 2,390 2,437 35,400
2016/03/02 2,412 2,453 2,394 2,436 64,800
2016/03/01 2,359 2,368 2,336 2,365 74,300
2016/02/29 2,340 2,384 2,336 2,359 109,500
2016/02/26 2,297 2,334 2,293 2,320 66,300
2016/02/25 2,251 2,299 2,242 2,289 222,500
2016/02/24 2,255 2,295 2,231 2,275 431,900
2016/02/23 2,341 2,341 2,253 2,256 234,900
2016/02/22 2,320 2,385 2,294 2,354 184,500
2016/02/19 2,268 2,339 2,268 2,323 126,900
2016/02/18 2,254 2,300 2,241 2,285 90,600
2016/02/17 2,241 2,285 2,189 2,211 111,400
2016/02/16 2,280 2,311 2,254 2,254 56,600
2016/02/15 2,260 2,310 2,237 2,296 52,200
2016/02/12 2,222 2,277 2,147 2,166 73,100
2016/02/10 2,419 2,419 2,233 2,290 63,500
2016/02/09 2,412 2,442 2,372 2,396 67,800
2016/02/08 2,402 2,465 2,393 2,454 67,900
2016/02/05 2,415 2,457 2,370 2,446 80,800
2016/02/04 2,500 2,503 2,415 2,415 55,700
2016/02/03 2,523 2,530 2,489 2,517 60,800
2016/02/02 2,500 2,549 2,463 2,536 78,800
2016/02/01 2,555 2,558 2,491 2,505 96,500
2016/01/29 2,435 2,542 2,435 2,504 107,100
2016/01/28 2,385 2,465 2,373 2,435 62,700
2016/01/27 2,383 2,408 2,345 2,393 68,100
2016/01/26 2,314 2,360 2,314 2,317 44,800
2016/01/25 2,345 2,389 2,295 2,374 65,700
2016/01/22 2,245 2,297 2,172 2,295 81,000
2016/01/21 2,302 2,317 2,162 2,174 139,900
2016/01/20 2,422 2,439 2,313 2,323 57,900
2016/01/19 2,419 2,472 2,391 2,421 67,900
2016/01/18 2,364 2,413 2,358 2,400 54,500
2016/01/15 2,420 2,432 2,368 2,405 69,600
2016/01/14 2,353 2,385 2,309 2,378 103,200
2016/01/13 2,337 2,397 2,320 2,394 85,500
2016/01/12 2,366 2,414 2,266 2,268 131,800
2016/01/08 2,390 2,454 2,332 2,415 185,200
2016/01/07 2,200 2,385 2,200 2,356 258,600
2016/01/06 2,220 2,269 2,184 2,200 69,300
2016/01/05 2,271 2,274 2,228 2,228 58,600
2016/01/04 2,312 2,347 2,270 2,270 79,500

このページの先頭へ