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
2017/12/29 3,180 3,200 3,145 3,195 20,200
2017/12/28 3,245 3,260 3,175 3,180 37,400
2017/12/27 3,240 3,290 3,240 3,255 18,000
2017/12/26 3,210 3,250 3,150 3,240 43,800
2017/12/25 3,195 3,205 3,185 3,190 15,500
2017/12/22 3,180 3,205 3,170 3,195 25,300
2017/12/21 3,150 3,195 3,140 3,190 42,400
2017/12/20 3,145 3,180 3,135 3,165 29,700
2017/12/19 3,200 3,205 3,165 3,165 23,700
2017/12/18 3,250 3,250 3,180 3,185 47,400
2017/12/15 3,185 3,215 3,165 3,200 67,000
2017/12/14 3,190 3,250 3,175 3,220 69,800
2017/12/13 3,155 3,185 3,130 3,170 48,600
2017/12/12 3,150 3,185 3,130 3,155 45,600
2017/12/11 3,110 3,140 3,075 3,130 45,100
2017/12/08 3,000 3,115 3,000 3,110 67,600
2017/12/07 3,020 3,080 3,020 3,070 33,100
2017/12/06 3,025 3,050 3,005 3,020 39,000
2017/12/05 3,000 3,055 3,000 3,050 39,100
2017/12/04 3,015 3,055 3,010 3,015 28,700
2017/12/01 2,995 3,030 2,995 3,020 53,400
2017/11/30 2,949 2,995 2,948 2,995 75,100
2017/11/29 2,919 2,940 2,909 2,938 38,700
2017/11/28 2,875 2,919 2,875 2,919 37,000
2017/11/27 2,915 2,917 2,875 2,886 49,400
2017/11/24 2,895 2,939 2,877 2,932 38,000
2017/11/22 2,920 2,927 2,888 2,894 58,300
2017/11/21 2,819 2,914 2,819 2,904 68,300
2017/11/20 2,762 2,816 2,734 2,814 70,800
2017/11/17 2,793 2,794 2,750 2,762 63,200
2017/11/16 2,768 2,791 2,741 2,770 51,100
2017/11/15 2,844 2,846 2,757 2,766 86,600
2017/11/14 2,865 2,891 2,854 2,856 91,700
2017/11/13 2,872 2,877 2,843 2,855 28,700
2017/11/10 2,920 2,920 2,842 2,865 68,000
2017/11/09 2,913 2,947 2,897 2,929 120,000
2017/11/08 2,896 2,919 2,875 2,913 73,400
2017/11/07 2,870 2,887 2,843 2,881 74,700
2017/11/06 2,859 2,872 2,849 2,868 73,600
2017/11/02 2,842 2,858 2,818 2,838 61,500
2017/11/01 2,814 2,842 2,811 2,842 108,100
2017/10/31 2,781 2,799 2,768 2,799 73,900
2017/10/30 2,804 2,804 2,777 2,788 89,400
2017/10/27 2,781 2,822 2,776 2,809 78,800
2017/10/26 2,789 2,801 2,752 2,778 139,400
2017/10/25 2,822 2,823 2,791 2,798 117,700
2017/10/24 2,814 2,847 2,812 2,831 59,800
2017/10/23 2,821 2,830 2,801 2,816 87,700
2017/10/20 2,815 2,839 2,812 2,818 85,800
2017/10/19 2,840 2,850 2,821 2,829 63,300
2017/10/18 2,829 2,855 2,800 2,842 142,300
2017/10/17 2,888 2,888 2,847 2,851 38,100
2017/10/16 2,860 2,882 2,856 2,876 46,500
2017/10/13 2,845 2,862 2,836 2,847 98,700
2017/10/12 2,863 2,863 2,829 2,840 67,400
2017/10/11 2,862 2,929 2,837 2,842 101,500
2017/10/10 2,780 2,844 2,780 2,812 231,000
2017/10/06 2,770 2,814 2,744 2,771 436,000
2017/10/05 2,932 2,958 2,891 2,904 124,400
2017/10/04 2,934 2,962 2,934 2,947 58,100
2017/10/03 2,960 2,963 2,926 2,954 71,400
2017/10/02 2,898 2,963 2,898 2,935 95,900
2017/09/29 2,845 2,870 2,826 2,870 76,300
2017/09/28 2,823 2,850 2,801 2,835 78,900
2017/09/27 2,871 2,872 2,821 2,847 73,800
2017/09/26 2,878 2,908 2,866 2,898 98,000
2017/09/25 2,864 2,884 2,855 2,870 47,100
2017/09/22 2,863 2,867 2,836 2,859 67,300
2017/09/21 2,845 2,887 2,830 2,868 109,900
2017/09/20 2,804 2,852 2,804 2,814 89,500
2017/09/19 2,770 2,808 2,765 2,803 62,900
2017/09/15 2,742 2,769 2,720 2,762 101,900
2017/09/14 2,750 2,797 2,750 2,760 70,700
2017/09/13 2,765 2,777 2,749 2,762 26,800
2017/09/12 2,791 2,795 2,769 2,771 33,200
2017/09/11 2,768 2,807 2,763 2,781 58,900
2017/09/08 2,755 2,767 2,733 2,741 59,800
2017/09/07 2,724 2,763 2,700 2,754 104,600
2017/09/06 2,700 2,737 2,664 2,703 153,500
2017/09/05 2,760 2,769 2,733 2,737 46,000
2017/09/04 2,747 2,772 2,732 2,749 61,600
2017/09/01 2,776 2,781 2,744 2,757 67,800
2017/08/31 2,793 2,793 2,733 2,756 67,400
2017/08/30 2,800 2,802 2,770 2,778 43,100
2017/08/29 2,767 2,791 2,765 2,779 78,000
2017/08/28 2,808 2,836 2,786 2,814 112,600
2017/08/25 2,720 2,770 2,711 2,758 115,200
2017/08/24 2,777 2,793 2,694 2,721 299,700
2017/08/23 2,910 2,916 2,854 2,873 95,600
2017/08/22 2,931 2,943 2,902 2,905 41,000
2017/08/21 2,922 2,961 2,922 2,949 35,400
2017/08/18 2,942 2,972 2,922 2,925 61,600
2017/08/17 2,995 3,005 2,976 2,978 54,300
2017/08/16 2,980 3,035 2,980 3,025 57,300
2017/08/15 2,967 3,005 2,960 2,999 62,400
2017/08/14 2,945 2,966 2,924 2,952 49,300
2017/08/10 2,932 2,977 2,932 2,976 47,000
2017/08/09 2,947 2,956 2,915 2,932 41,300
2017/08/08 2,980 2,985 2,948 2,949 45,800
2017/08/07 2,994 2,994 2,970 2,981 31,700
2017/08/04 2,970 2,999 2,969 2,998 23,300
2017/08/03 3,000 3,010 2,974 2,989 45,700
2017/08/02 3,025 3,030 2,987 3,010 49,900
2017/08/01 2,984 3,030 2,981 3,030 67,400
2017/07/31 2,981 3,015 2,971 2,978 58,700
2017/07/28 3,000 3,010 2,986 3,000 61,400
2017/07/27 2,952 3,045 2,951 3,035 92,300
2017/07/26 2,984 2,984 2,943 2,946 39,300
2017/07/25 2,981 2,986 2,963 2,964 31,300
2017/07/24 2,985 3,005 2,961 2,990 68,500
2017/07/21 2,986 2,997 2,977 2,984 42,400
2017/07/20 2,963 2,986 2,962 2,976 50,900
2017/07/19 2,961 2,991 2,949 2,968 61,500
2017/07/18 2,963 2,963 2,937 2,950 32,600
2017/07/14 2,970 2,983 2,950 2,951 31,800
2017/07/13 2,950 2,986 2,937 2,953 69,900
2017/07/12 2,979 2,982 2,928 2,936 42,100
2017/07/11 2,936 2,977 2,927 2,968 56,700
2017/07/10 2,944 2,965 2,920 2,937 63,700
2017/07/07 2,971 3,040 2,871 2,955 153,000
2017/07/06 2,986 3,050 2,866 2,971 301,200
2017/07/05 3,035 3,115 3,025 3,110 66,300
2017/07/04 3,100 3,100 3,020 3,030 44,800
2017/07/03 3,125 3,135 3,085 3,100 44,400
2017/06/30 3,105 3,110 3,075 3,100 33,600
2017/06/29 3,130 3,150 3,115 3,145 25,100
2017/06/28 3,150 3,170 3,120 3,135 43,300
2017/06/27 3,155 3,190 3,145 3,175 51,100
2017/06/26 3,105 3,165 3,105 3,155 31,000
2017/06/23 3,150 3,150 3,105 3,120 59,800
2017/06/22 3,215 3,215 3,170 3,170 29,100
2017/06/21 3,190 3,225 3,175 3,215 40,700
2017/06/20 3,150 3,225 3,135 3,215 64,500
2017/06/19 3,075 3,145 3,055 3,135 48,100
2017/06/16 3,105 3,105 3,070 3,075 35,000
2017/06/15 3,095 3,130 3,085 3,110 27,700
2017/06/14 3,130 3,130 3,085 3,110 44,500
2017/06/13 3,060 3,120 3,060 3,110 38,200
2017/06/12 3,040 3,080 3,020 3,070 36,100
2017/06/09 3,025 3,085 3,015 3,050 49,300
2017/06/08 3,095 3,095 3,050 3,055 59,300
2017/06/07 3,110 3,115 3,080 3,095 34,700
2017/06/06 3,145 3,150 3,090 3,095 64,400
2017/06/05 3,115 3,145 3,085 3,140 54,400
2017/06/02 3,130 3,130 3,100 3,105 75,500
2017/06/01 3,090 3,130 3,075 3,130 53,500
2017/05/31 3,050 3,100 3,040 3,075 100,300
2017/05/30 3,020 3,060 2,995 3,045 53,900
2017/05/29 2,953 3,025 2,953 3,015 42,200
2017/05/26 2,970 2,982 2,945 2,965 38,200
2017/05/25 3,000 3,010 2,928 2,984 48,200
2017/05/24 2,999 3,010 2,986 3,000 33,500
2017/05/23 2,948 3,025 2,948 2,988 98,900
2017/05/22 2,950 2,955 2,916 2,948 43,000
2017/05/19 2,948 2,960 2,923 2,944 69,200
2017/05/18 2,907 2,953 2,887 2,948 79,700
2017/05/17 2,890 2,920 2,872 2,919 60,000
2017/05/16 2,892 2,904 2,877 2,904 59,500
2017/05/15 2,880 2,914 2,874 2,896 69,100
2017/05/12 2,853 2,909 2,853 2,878 70,200
2017/05/11 2,848 2,858 2,827 2,855 69,800
2017/05/10 2,835 2,853 2,823 2,832 60,600
2017/05/09 2,819 2,855 2,819 2,848 54,700
2017/05/08 2,796 2,841 2,774 2,823 69,200
2017/05/02 2,768 2,806 2,749 2,756 48,100
2017/05/01 2,755 2,761 2,737 2,758 50,200
2017/04/28 2,777 2,780 2,744 2,747 32,000
2017/04/27 2,760 2,795 2,756 2,779 49,400
2017/04/26 2,790 2,806 2,774 2,776 81,700
2017/04/25 2,777 2,778 2,723 2,776 77,400
2017/04/24 2,725 2,792 2,707 2,778 135,900
2017/04/21 2,659 2,716 2,659 2,715 82,000
2017/04/20 2,671 2,685 2,610 2,645 133,900
2017/04/19 2,645 2,733 2,640 2,721 124,400
2017/04/18 2,715 2,715 2,640 2,645 97,300
2017/04/17 2,670 2,749 2,631 2,665 287,000
2017/04/14 2,550 2,598 2,550 2,598 64,500
2017/04/13 2,555 2,576 2,532 2,545 60,100
2017/04/12 2,554 2,590 2,548 2,555 45,300
2017/04/11 2,555 2,567 2,533 2,554 15,600
2017/04/10 2,595 2,614 2,549 2,555 33,500
2017/04/07 2,560 2,596 2,536 2,573 55,800
2017/04/06 2,589 2,589 2,539 2,560 59,300
2017/04/05 2,612 2,619 2,545 2,577 52,300
2017/04/04 2,652 2,671 2,601 2,612 46,400
2017/04/03 2,594 2,656 2,593 2,645 41,800
2017/03/31 2,612 2,634 2,582 2,582 66,100
2017/03/30 2,674 2,674 2,613 2,613 36,400
2017/03/29 2,688 2,690 2,656 2,675 31,700
2017/03/28 2,694 2,695 2,651 2,683 40,700
2017/03/27 2,695 2,695 2,661 2,679 16,900
2017/03/24 2,677 2,710 2,658 2,697 18,400
2017/03/23 2,676 2,688 2,639 2,667 32,100
2017/03/22 2,666 2,697 2,649 2,670 21,800
2017/03/21 2,680 2,719 2,680 2,711 24,000
2017/03/17 2,661 2,680 2,657 2,680 21,400
2017/03/16 2,664 2,683 2,660 2,680 22,000
2017/03/15 2,698 2,698 2,670 2,684 20,500
2017/03/14 2,676 2,725 2,665 2,711 53,400
2017/03/13 2,635 2,675 2,619 2,660 36,100
2017/03/10 2,625 2,640 2,611 2,632 59,700
2017/03/09 2,577 2,588 2,560 2,571 25,500
2017/03/08 2,597 2,606 2,574 2,576 36,600
2017/03/07 2,546 2,603 2,546 2,578 57,400
2017/03/06 2,586 2,586 2,548 2,552 41,200
2017/03/03 2,595 2,630 2,592 2,597 56,400
2017/03/02 2,540 2,597 2,534 2,592 93,900
2017/03/01 2,535 2,538 2,499 2,531 76,600
2017/02/28 2,531 2,538 2,511 2,516 56,900
2017/02/27 2,490 2,509 2,486 2,503 37,500
2017/02/24 2,501 2,528 2,472 2,515 147,200
2017/02/23 2,555 2,556 2,519 2,541 371,100
2017/02/22 2,566 2,578 2,545 2,555 223,500
2017/02/21 2,550 2,566 2,549 2,560 107,100
2017/02/20 2,576 2,580 2,531 2,553 238,000
2017/02/17 2,535 2,536 2,507 2,526 45,400
2017/02/16 2,531 2,535 2,506 2,523 41,500
2017/02/15 2,533 2,534 2,516 2,518 24,200
2017/02/14 2,533 2,544 2,507 2,507 46,900
2017/02/13 2,511 2,531 2,505 2,526 55,800
2017/02/10 2,491 2,505 2,482 2,493 45,300
2017/02/09 2,458 2,482 2,457 2,478 44,200
2017/02/08 2,444 2,455 2,430 2,441 37,000
2017/02/07 2,451 2,451 2,424 2,441 51,200
2017/02/06 2,490 2,492 2,455 2,462 34,400
2017/02/03 2,466 2,484 2,461 2,481 28,600
2017/02/02 2,500 2,506 2,460 2,462 31,700
2017/02/01 2,459 2,492 2,452 2,492 46,700
2017/01/31 2,442 2,461 2,427 2,455 55,200
2017/01/30 2,458 2,476 2,452 2,465 36,000
2017/01/27 2,422 2,465 2,415 2,453 38,200
2017/01/26 2,407 2,419 2,390 2,419 58,300
2017/01/25 2,410 2,414 2,397 2,403 31,400
2017/01/24 2,416 2,423 2,393 2,406 21,200
2017/01/23 2,444 2,444 2,406 2,406 45,200
2017/01/20 2,435 2,467 2,414 2,444 59,600
2017/01/19 2,456 2,458 2,442 2,448 29,200
2017/01/18 2,458 2,465 2,430 2,453 38,900
2017/01/17 2,490 2,490 2,452 2,454 46,400
2017/01/16 2,526 2,535 2,474 2,492 44,400
2017/01/13 2,500 2,525 2,485 2,516 121,600
2017/01/12 2,550 2,613 2,487 2,495 211,300
2017/01/11 2,415 2,435 2,415 2,431 31,400
2017/01/10 2,464 2,464 2,400 2,413 92,000
2017/01/06 2,463 2,491 2,452 2,469 68,100
2017/01/05 2,484 2,485 2,454 2,466 38,600
2017/01/04 2,475 2,491 2,442 2,475 54,000

このページの先頭へ