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
2018/12/28 1,917 1,929 1,877 1,924 27,600
2018/12/27 1,800 1,939 1,799 1,931 109,200
2018/12/26 1,728 1,811 1,728 1,762 80,600
2018/12/25 1,729 1,755 1,711 1,725 95,300
2018/12/21 1,808 1,819 1,763 1,769 109,400
2018/12/20 1,831 1,847 1,799 1,818 56,500
2018/12/19 1,850 1,873 1,837 1,858 37,000
2018/12/18 1,869 1,869 1,837 1,847 38,900
2018/12/17 1,875 1,893 1,872 1,890 38,900
2018/12/14 1,912 1,912 1,876 1,884 50,400
2018/12/13 1,909 1,914 1,899 1,906 25,700
2018/12/12 1,901 1,929 1,890 1,909 51,500
2018/12/11 1,936 1,936 1,882 1,883 35,800
2018/12/10 1,917 1,929 1,891 1,926 41,500
2018/12/07 1,891 1,956 1,880 1,948 63,300
2018/12/06 1,904 1,904 1,867 1,878 70,100
2018/12/05 1,897 1,916 1,881 1,912 61,300
2018/12/04 1,955 1,957 1,924 1,927 49,300
2018/12/03 1,965 1,965 1,941 1,953 35,300
2018/11/30 1,923 1,962 1,923 1,957 52,300
2018/11/29 1,948 1,948 1,923 1,923 28,100
2018/11/28 1,926 1,942 1,926 1,940 36,000
2018/11/27 1,886 1,922 1,885 1,920 26,300
2018/11/26 1,891 1,917 1,883 1,886 50,000
2018/11/22 1,871 1,909 1,870 1,909 44,900
2018/11/21 1,900 1,900 1,861 1,873 50,200
2018/11/20 1,911 1,917 1,901 1,915 44,400
2018/11/19 1,927 1,927 1,899 1,925 70,100
2018/11/16 1,936 1,949 1,911 1,934 67,000
2018/11/15 1,903 1,939 1,896 1,936 66,100
2018/11/14 1,915 1,926 1,894 1,911 76,400
2018/11/13 1,889 1,928 1,847 1,928 98,800
2018/11/12 1,889 1,911 1,881 1,908 38,300
2018/11/09 1,853 1,895 1,851 1,890 43,100
2018/11/08 1,874 1,874 1,854 1,863 52,700
2018/11/07 1,876 1,880 1,846 1,851 48,300
2018/11/06 1,876 1,883 1,859 1,871 43,700
2018/11/05 1,845 1,884 1,843 1,876 45,300
2018/11/02 1,866 1,880 1,822 1,861 75,300
2018/11/01 1,821 1,859 1,811 1,850 66,600
2018/10/31 1,792 1,862 1,778 1,834 94,200
2018/10/30 1,761 1,786 1,757 1,772 144,200
2018/10/29 1,807 1,814 1,776 1,778 68,000
2018/10/26 1,832 1,832 1,789 1,804 106,300
2018/10/25 1,843 1,865 1,812 1,816 86,500
2018/10/24 1,844 1,892 1,842 1,883 63,400
2018/10/23 1,890 1,892 1,838 1,838 61,700
2018/10/22 1,887 1,908 1,884 1,892 32,900
2018/10/19 1,867 1,899 1,860 1,886 56,600
2018/10/18 1,870 1,904 1,863 1,891 78,600
2018/10/17 1,844 1,870 1,842 1,864 58,400
2018/10/16 1,852 1,864 1,824 1,830 77,600
2018/10/15 1,899 1,900 1,852 1,852 66,400
2018/10/12 1,860 1,900 1,852 1,892 81,200
2018/10/11 1,900 1,907 1,861 1,869 145,100
2018/10/10 1,990 1,996 1,936 1,939 227,500
2018/10/09 2,021 2,022 1,995 2,001 137,300
2018/10/05 2,002 2,019 1,993 2,005 97,800
2018/10/04 2,012 2,020 2,006 2,013 66,100
2018/10/03 2,020 2,044 2,012 2,013 88,900
2018/10/02 1,997 2,027 1,980 2,019 159,000
2018/10/01 2,019 2,019 1,997 2,002 150,100
2018/09/28 2,037 2,047 2,008 2,010 238,300
2018/09/27 2,058 2,066 2,033 2,040 289,300
2018/09/26 2,075 2,137 2,020 2,078 755,000
2018/09/25 2,324 2,377 2,301 2,325 75,600
2018/09/21 2,228 2,337 2,228 2,274 49,900
2018/09/20 2,250 2,254 2,224 2,235 30,700
2018/09/19 2,257 2,257 2,225 2,250 40,700
2018/09/18 2,176 2,238 2,175 2,229 44,000
2018/09/14 2,190 2,208 2,176 2,182 36,500
2018/09/13 2,157 2,198 2,157 2,176 19,900
2018/09/12 2,179 2,181 2,122 2,155 27,600
2018/09/11 2,185 2,185 2,151 2,179 19,000
2018/09/10 2,156 2,194 2,151 2,180 18,300
2018/09/07 2,151 2,173 2,140 2,165 32,300
2018/09/06 2,192 2,204 2,171 2,180 37,700
2018/09/05 2,162 2,207 2,152 2,200 77,400
2018/09/04 2,224 2,224 2,164 2,165 62,700
2018/09/03 2,187 2,258 2,187 2,227 101,500
2018/08/31 2,180 2,198 2,170 2,188 14,500
2018/08/30 2,199 2,209 2,183 2,189 19,100
2018/08/29 2,171 2,188 2,158 2,173 18,100
2018/08/28 2,210 2,211 2,153 2,154 20,600
2018/08/27 2,155 2,208 2,150 2,194 53,900
2018/08/24 2,130 2,148 2,125 2,138 21,900
2018/08/23 2,093 2,127 2,093 2,127 27,500
2018/08/22 2,070 2,105 2,067 2,102 21,900
2018/08/21 2,081 2,101 2,074 2,075 49,500
2018/08/20 2,138 2,138 2,073 2,080 83,800
2018/08/17 2,124 2,138 2,111 2,129 44,600
2018/08/16 2,117 2,141 2,082 2,098 49,700
2018/08/15 2,142 2,151 2,117 2,126 28,100
2018/08/14 2,089 2,138 2,083 2,136 49,400
2018/08/13 2,164 2,164 2,078 2,084 103,700
2018/08/10 2,189 2,208 2,179 2,181 42,600
2018/08/09 2,179 2,200 2,165 2,193 22,300
2018/08/08 2,176 2,196 2,166 2,174 35,800
2018/08/07 2,160 2,191 2,159 2,171 34,800
2018/08/06 2,185 2,212 2,163 2,164 69,500
2018/08/03 2,230 2,234 2,181 2,184 90,900
2018/08/02 2,278 2,292 2,229 2,230 60,000
2018/08/01 2,300 2,311 2,256 2,264 65,000
2018/07/31 2,329 2,332 2,287 2,291 81,300
2018/07/30 2,303 2,324 2,296 2,306 62,800
2018/07/27 2,276 2,300 2,270 2,289 44,000
2018/07/26 2,227 2,280 2,226 2,271 44,700
2018/07/25 2,223 2,240 2,214 2,216 37,800
2018/07/24 2,231 2,244 2,216 2,221 57,100
2018/07/23 2,240 2,267 2,227 2,238 71,500
2018/07/20 2,262 2,285 2,251 2,265 40,000
2018/07/19 2,270 2,291 2,258 2,268 48,300
2018/07/18 2,290 2,300 2,257 2,274 47,300
2018/07/17 2,245 2,279 2,245 2,272 61,900
2018/07/13 2,196 2,233 2,192 2,219 44,800
2018/07/12 2,188 2,214 2,187 2,187 36,900
2018/07/11 2,218 2,218 2,177 2,191 56,200
2018/07/10 2,229 2,232 2,196 2,203 71,000
2018/07/09 2,225 2,233 2,198 2,205 81,600
2018/07/06 2,205 2,235 2,202 2,209 116,100
2018/07/05 2,208 2,263 2,182 2,205 305,400
2018/07/04 2,401 2,476 2,400 2,453 42,900
2018/07/03 2,484 2,490 2,413 2,425 33,500
2018/07/02 2,510 2,526 2,478 2,484 82,900
2018/06/29 2,540 2,551 2,505 2,542 61,000
2018/06/28 2,525 2,538 2,514 2,537 40,500
2018/06/27 2,521 2,560 2,514 2,548 46,600
2018/06/26 2,500 2,531 2,500 2,530 50,400
2018/06/25 2,557 2,557 2,506 2,510 39,200
2018/06/22 2,599 2,601 2,555 2,567 51,500
2018/06/21 2,620 2,646 2,611 2,616 20,000
2018/06/20 2,669 2,669 2,630 2,645 43,300
2018/06/19 2,668 2,677 2,616 2,619 28,800
2018/06/18 2,700 2,729 2,660 2,668 31,100
2018/06/15 2,737 2,744 2,698 2,701 30,900
2018/06/14 2,740 2,741 2,716 2,721 30,700
2018/06/13 2,751 2,765 2,744 2,748 23,900
2018/06/12 2,753 2,775 2,753 2,759 25,100
2018/06/11 2,766 2,782 2,762 2,766 29,400
2018/06/08 2,739 2,767 2,739 2,763 34,100
2018/06/07 2,781 2,781 2,726 2,740 41,100
2018/06/06 2,778 2,779 2,756 2,769 39,000
2018/06/05 2,811 2,822 2,779 2,784 53,200
2018/06/04 2,798 2,840 2,795 2,836 44,800
2018/06/01 2,731 2,785 2,722 2,780 52,900
2018/05/31 2,777 2,777 2,746 2,752 37,100
2018/05/30 2,780 2,789 2,762 2,777 28,900
2018/05/29 2,788 2,828 2,775 2,805 54,400
2018/05/28 2,767 2,785 2,767 2,781 17,300
2018/05/25 2,764 2,778 2,747 2,757 22,400
2018/05/24 2,795 2,813 2,756 2,760 43,500
2018/05/23 2,777 2,784 2,752 2,780 43,200
2018/05/22 2,746 2,753 2,726 2,753 40,400
2018/05/21 2,773 2,782 2,754 2,759 26,000
2018/05/18 2,815 2,818 2,772 2,773 44,300
2018/05/17 2,815 2,819 2,804 2,811 41,700
2018/05/16 2,790 2,813 2,785 2,807 57,300
2018/05/15 2,781 2,815 2,775 2,804 59,900
2018/05/14 2,751 2,784 2,751 2,777 43,100
2018/05/11 2,758 2,777 2,756 2,767 29,700
2018/05/10 2,736 2,750 2,723 2,744 26,200
2018/05/09 2,759 2,772 2,751 2,753 36,900
2018/05/08 2,745 2,775 2,733 2,769 40,000
2018/05/07 2,725 2,767 2,713 2,754 44,700
2018/05/02 2,752 2,763 2,736 2,756 49,300
2018/05/01 2,764 2,784 2,742 2,777 31,000
2018/04/27 2,779 2,788 2,751 2,782 49,700
2018/04/26 2,728 2,780 2,715 2,772 74,600
2018/04/25 2,666 2,719 2,664 2,713 39,500
2018/04/24 2,688 2,698 2,665 2,676 55,300
2018/04/23 2,694 2,716 2,666 2,676 65,800
2018/04/20 2,705 2,724 2,700 2,705 74,600
2018/04/19 2,675 2,689 2,658 2,675 61,200
2018/04/18 2,691 2,728 2,673 2,678 130,100
2018/04/17 2,683 2,705 2,664 2,673 179,600
2018/04/16 2,640 2,741 2,632 2,728 223,700
2018/04/13 2,780 2,780 2,704 2,739 118,200
2018/04/12 2,747 2,763 2,723 2,747 60,700
2018/04/11 2,780 2,786 2,673 2,729 99,400
2018/04/10 2,815 2,826 2,786 2,802 101,900
2018/04/09 2,776 2,835 2,776 2,805 125,000
2018/04/06 2,718 2,775 2,710 2,766 104,900
2018/04/05 2,694 2,746 2,694 2,730 83,600
2018/04/04 2,645 2,683 2,632 2,673 66,500
2018/04/03 2,600 2,649 2,594 2,633 51,100
2018/04/02 2,657 2,672 2,608 2,613 68,200
2018/03/30 2,629 2,667 2,618 2,645 43,500
2018/03/29 2,582 2,629 2,582 2,624 76,800
2018/03/28 2,516 2,581 2,506 2,573 113,700
2018/03/27 2,484 2,566 2,476 2,566 66,000
2018/03/26 2,420 2,470 2,418 2,470 55,500
2018/03/23 2,452 2,464 2,420 2,425 56,300
2018/03/22 2,503 2,503 2,474 2,480 49,400
2018/03/20 2,479 2,507 2,454 2,503 68,300
2018/03/19 2,530 2,533 2,484 2,503 77,700
2018/03/16 2,528 2,552 2,517 2,552 89,600
2018/03/15 2,548 2,554 2,523 2,554 72,700
2018/03/14 2,575 2,582 2,555 2,580 43,900
2018/03/13 2,532 2,583 2,522 2,582 75,000
2018/03/12 2,545 2,545 2,511 2,536 56,900
2018/03/09 2,531 2,550 2,502 2,525 60,400
2018/03/08 2,563 2,564 2,501 2,510 43,800
2018/03/07 2,529 2,567 2,526 2,548 70,700
2018/03/06 2,530 2,545 2,507 2,524 63,900
2018/03/05 2,489 2,523 2,479 2,492 86,200
2018/03/02 2,480 2,498 2,469 2,481 70,600
2018/03/01 2,547 2,549 2,518 2,527 81,100
2018/02/28 2,555 2,582 2,555 2,559 65,400
2018/02/27 2,570 2,580 2,546 2,569 61,500
2018/02/26 2,549 2,565 2,535 2,558 173,500
2018/02/23 2,561 2,597 2,545 2,594 368,200
2018/02/22 2,574 2,584 2,551 2,560 325,600
2018/02/21 2,602 2,602 2,546 2,577 270,400
2018/02/20 2,549 2,615 2,532 2,613 176,000
2018/02/19 2,530 2,554 2,524 2,537 200,800
2018/02/16 2,515 2,519 2,475 2,495 170,000
2018/02/15 2,539 2,553 2,475 2,483 135,900
2018/02/14 2,545 2,583 2,492 2,504 153,000
2018/02/13 2,601 2,613 2,535 2,539 175,100
2018/02/09 2,604 2,615 2,555 2,571 197,000
2018/02/08 2,700 2,724 2,631 2,651 146,800
2018/02/07 2,700 2,720 2,635 2,635 153,700
2018/02/06 2,680 2,696 2,608 2,633 177,200
2018/02/05 2,824 2,841 2,766 2,780 205,100
2018/02/02 2,842 2,875 2,824 2,873 77,900
2018/02/01 2,816 2,843 2,809 2,842 93,600
2018/01/31 2,830 2,834 2,797 2,797 171,400
2018/01/30 2,850 2,861 2,833 2,833 98,900
2018/01/29 2,850 2,869 2,826 2,845 118,500
2018/01/26 2,845 2,889 2,845 2,851 79,300
2018/01/25 2,870 2,874 2,843 2,845 109,000
2018/01/24 2,899 2,905 2,874 2,884 67,000
2018/01/23 2,934 2,939 2,894 2,899 125,200
2018/01/22 2,890 2,910 2,868 2,910 82,500
2018/01/19 2,876 2,892 2,866 2,876 97,300
2018/01/18 2,840 2,889 2,829 2,876 238,400
2018/01/17 2,849 2,849 2,817 2,824 82,200
2018/01/16 2,829 2,839 2,810 2,839 100,300
2018/01/15 2,838 2,853 2,815 2,822 127,800
2018/01/12 2,847 2,848 2,809 2,811 234,100
2018/01/11 2,870 2,915 2,842 2,847 474,900
2018/01/10 3,195 3,215 3,160 3,165 29,800
2018/01/09 3,180 3,195 3,150 3,185 35,200
2018/01/05 3,220 3,220 3,160 3,185 27,500
2018/01/04 3,250 3,260 3,175 3,205 30,400

このページの先頭へ