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
2020/12/30 1,439 1,439 1,417 1,417 60,900
2020/12/29 1,444 1,444 1,427 1,441 26,800
2020/12/28 1,442 1,444 1,421 1,430 31,300
2020/12/25 1,447 1,451 1,439 1,442 16,800
2020/12/24 1,453 1,457 1,443 1,445 20,700
2020/12/23 1,445 1,449 1,438 1,449 18,700
2020/12/22 1,445 1,446 1,426 1,441 32,300
2020/12/21 1,461 1,463 1,441 1,452 33,600
2020/12/18 1,431 1,454 1,430 1,450 54,300
2020/12/17 1,419 1,442 1,414 1,441 48,900
2020/12/16 1,425 1,430 1,407 1,414 49,300
2020/12/15 1,443 1,457 1,420 1,421 47,400
2020/12/14 1,439 1,460 1,435 1,449 64,800
2020/12/11 1,416 1,432 1,416 1,432 36,700
2020/12/10 1,405 1,418 1,403 1,417 56,500
2020/12/09 1,403 1,407 1,396 1,401 30,900
2020/12/08 1,410 1,412 1,401 1,403 24,200
2020/12/07 1,421 1,426 1,406 1,410 31,800
2020/12/04 1,430 1,436 1,407 1,409 47,300
2020/12/03 1,419 1,436 1,400 1,435 73,800
2020/12/02 1,403 1,423 1,388 1,419 105,700
2020/12/01 1,396 1,401 1,384 1,395 112,400
2020/11/30 1,438 1,438 1,380 1,392 489,700
2020/11/27 1,445 1,457 1,434 1,455 96,600
2020/11/26 1,423 1,448 1,417 1,447 82,500
2020/11/25 1,442 1,447 1,427 1,427 111,700
2020/11/24 1,464 1,464 1,424 1,446 133,400
2020/11/20 1,450 1,470 1,445 1,469 51,600
2020/11/19 1,454 1,461 1,447 1,452 49,700
2020/11/18 1,460 1,470 1,442 1,463 69,700
2020/11/17 1,493 1,493 1,461 1,463 55,000
2020/11/16 1,485 1,495 1,469 1,493 75,000
2020/11/13 1,472 1,478 1,452 1,475 80,600
2020/11/12 1,487 1,489 1,462 1,476 91,500
2020/11/11 1,514 1,515 1,475 1,500 144,300
2020/11/10 1,478 1,512 1,468 1,512 105,100
2020/11/09 1,484 1,484 1,446 1,464 142,900
2020/11/06 1,466 1,477 1,445 1,473 101,500
2020/11/05 1,500 1,500 1,453 1,468 170,100
2020/11/04 1,501 1,507 1,482 1,500 45,600
2020/11/02 1,492 1,500 1,476 1,495 79,300
2020/10/30 1,492 1,492 1,477 1,492 48,400
2020/10/29 1,481 1,493 1,468 1,492 60,000
2020/10/28 1,483 1,503 1,469 1,502 74,100
2020/10/27 1,496 1,498 1,466 1,497 69,600
2020/10/26 1,484 1,509 1,484 1,503 37,200
2020/10/23 1,508 1,509 1,479 1,497 36,100
2020/10/22 1,506 1,518 1,494 1,512 26,700
2020/10/21 1,504 1,523 1,504 1,511 32,700
2020/10/20 1,509 1,516 1,494 1,508 46,300
2020/10/19 1,508 1,517 1,500 1,513 33,600
2020/10/16 1,499 1,510 1,484 1,502 37,300
2020/10/15 1,525 1,525 1,493 1,494 70,400
2020/10/14 1,530 1,540 1,524 1,528 37,200
2020/10/13 1,532 1,546 1,517 1,545 48,400
2020/10/12 1,563 1,576 1,527 1,545 57,700
2020/10/09 1,585 1,585 1,527 1,539 73,200
2020/10/08 1,590 1,590 1,549 1,577 83,900
2020/10/07 1,580 1,631 1,576 1,595 212,900
2020/10/06 1,562 1,575 1,556 1,564 39,800
2020/10/05 1,534 1,567 1,527 1,550 47,800
2020/10/02 1,566 1,566 1,517 1,527 69,300
2020/09/30 1,570 1,590 1,560 1,560 35,200
2020/09/29 1,573 1,577 1,549 1,570 41,500
2020/09/28 1,532 1,572 1,532 1,571 47,800
2020/09/25 1,532 1,545 1,520 1,533 38,200
2020/09/24 1,542 1,553 1,517 1,529 33,500
2020/09/23 1,545 1,565 1,543 1,556 48,800
2020/09/18 1,555 1,569 1,550 1,568 48,300
2020/09/17 1,542 1,558 1,533 1,555 43,600
2020/09/16 1,535 1,547 1,531 1,542 37,200
2020/09/15 1,522 1,536 1,511 1,531 36,800
2020/09/14 1,519 1,533 1,511 1,526 39,400
2020/09/11 1,486 1,506 1,477 1,503 39,100
2020/09/10 1,497 1,501 1,468 1,486 36,200
2020/09/09 1,469 1,499 1,468 1,497 43,800
2020/09/08 1,476 1,496 1,468 1,488 43,400
2020/09/07 1,496 1,500 1,471 1,476 30,100
2020/09/04 1,491 1,509 1,489 1,496 23,700
2020/09/03 1,508 1,521 1,490 1,508 48,500
2020/09/02 1,493 1,514 1,492 1,514 38,900
2020/09/01 1,487 1,495 1,454 1,493 79,800
2020/08/31 1,498 1,512 1,486 1,496 53,400
2020/08/28 1,486 1,503 1,465 1,487 74,800
2020/08/27 1,486 1,494 1,471 1,494 87,700
2020/08/26 1,480 1,502 1,465 1,502 101,900
2020/08/25 1,513 1,518 1,470 1,477 111,100
2020/08/24 1,522 1,522 1,506 1,513 27,500
2020/08/21 1,526 1,527 1,513 1,525 17,900
2020/08/20 1,526 1,533 1,520 1,526 18,800
2020/08/19 1,530 1,542 1,529 1,534 18,400
2020/08/18 1,545 1,545 1,531 1,532 40,200
2020/08/17 1,563 1,570 1,535 1,535 23,100
2020/08/14 1,580 1,589 1,573 1,578 26,000
2020/08/13 1,585 1,592 1,563 1,572 34,600
2020/08/12 1,575 1,591 1,574 1,585 37,900
2020/08/11 1,561 1,579 1,557 1,577 33,300
2020/08/07 1,550 1,565 1,550 1,559 32,500
2020/08/06 1,564 1,564 1,521 1,547 31,600
2020/08/05 1,551 1,580 1,550 1,555 44,500
2020/08/04 1,531 1,551 1,531 1,551 38,800
2020/08/03 1,560 1,560 1,518 1,526 31,700
2020/07/31 1,531 1,535 1,488 1,525 58,800
2020/07/30 1,532 1,537 1,517 1,531 37,200
2020/07/29 1,572 1,572 1,517 1,518 20,000
2020/07/28 1,576 1,595 1,557 1,566 32,700
2020/07/27 1,543 1,576 1,524 1,576 32,200
2020/07/22 1,592 1,592 1,543 1,543 17,200
2020/07/21 1,566 1,598 1,559 1,592 42,700
2020/07/20 1,575 1,579 1,544 1,566 22,400
2020/07/17 1,606 1,613 1,557 1,563 22,400
2020/07/16 1,609 1,609 1,578 1,601 27,200
2020/07/15 1,613 1,626 1,604 1,609 42,700
2020/07/14 1,584 1,605 1,572 1,585 32,000
2020/07/13 1,521 1,601 1,521 1,600 60,700
2020/07/10 1,510 1,533 1,510 1,514 102,800
2020/07/09 1,569 1,569 1,505 1,519 142,700
2020/07/08 1,553 1,578 1,548 1,569 163,300
2020/07/07 1,547 1,557 1,522 1,553 195,600
2020/07/06 1,549 1,559 1,543 1,556 94,200
2020/07/03 1,557 1,569 1,507 1,557 211,300
2020/07/02 1,643 1,643 1,542 1,557 126,300
2020/07/01 1,703 1,703 1,633 1,639 63,000
2020/06/30 1,688 1,713 1,688 1,697 43,600
2020/06/29 1,690 1,692 1,665 1,677 37,400
2020/06/26 1,689 1,699 1,678 1,692 26,700
2020/06/25 1,714 1,714 1,690 1,692 24,200
2020/06/24 1,752 1,752 1,714 1,714 31,900
2020/06/23 1,771 1,776 1,747 1,752 40,500
2020/06/22 1,779 1,787 1,760 1,778 20,700
2020/06/19 1,777 1,785 1,758 1,779 39,000
2020/06/18 1,764 1,781 1,753 1,770 40,200
2020/06/17 1,761 1,786 1,749 1,749 45,700
2020/06/16 1,714 1,764 1,702 1,758 60,500
2020/06/15 1,712 1,733 1,674 1,674 43,700
2020/06/12 1,668 1,721 1,660 1,712 54,500
2020/06/11 1,747 1,765 1,704 1,709 39,600
2020/06/10 1,737 1,763 1,729 1,751 46,700
2020/06/09 1,748 1,755 1,732 1,737 59,900
2020/06/08 1,779 1,779 1,730 1,742 52,600
2020/06/05 1,730 1,763 1,720 1,760 48,400
2020/06/04 1,728 1,749 1,716 1,748 67,200
2020/06/03 1,739 1,739 1,702 1,713 53,500
2020/06/02 1,741 1,741 1,711 1,728 77,000
2020/06/01 1,770 1,770 1,738 1,757 38,800
2020/05/29 1,764 1,788 1,752 1,755 38,000
2020/05/28 1,750 1,776 1,742 1,773 56,900
2020/05/27 1,718 1,729 1,704 1,728 39,100
2020/05/26 1,692 1,719 1,687 1,712 43,400
2020/05/25 1,700 1,723 1,670 1,692 80,500
2020/05/22 1,688 1,704 1,680 1,699 35,000
2020/05/21 1,680 1,719 1,671 1,706 47,100
2020/05/20 1,632 1,681 1,627 1,676 44,800
2020/05/19 1,638 1,643 1,617 1,632 67,600
2020/05/18 1,645 1,652 1,622 1,633 49,500
2020/05/15 1,641 1,662 1,616 1,662 72,300
2020/05/14 1,665 1,670 1,637 1,644 58,100
2020/05/13 1,640 1,673 1,622 1,666 58,700
2020/05/12 1,660 1,666 1,641 1,660 55,000
2020/05/11 1,628 1,680 1,626 1,675 75,800
2020/05/08 1,590 1,621 1,590 1,607 59,400
2020/05/07 1,549 1,579 1,538 1,574 117,800
2020/05/01 1,553 1,554 1,515 1,537 109,700
2020/04/30 1,578 1,587 1,559 1,571 69,900
2020/04/28 1,552 1,568 1,521 1,560 106,700
2020/04/27 1,570 1,575 1,528 1,558 242,900
2020/04/24 1,543 1,562 1,515 1,562 71,000
2020/04/23 1,528 1,559 1,512 1,555 88,000
2020/04/22 1,505 1,534 1,495 1,528 122,100
2020/04/21 1,506 1,525 1,490 1,516 206,300
2020/04/20 1,515 1,564 1,511 1,553 97,500
2020/04/17 1,560 1,587 1,536 1,544 118,100
2020/04/16 1,543 1,543 1,504 1,534 177,100
2020/04/15 1,535 1,560 1,457 1,553 386,500
2020/04/14 1,543 1,590 1,536 1,575 169,900
2020/04/13 1,601 1,606 1,565 1,565 188,800
2020/04/10 1,717 1,753 1,681 1,746 36,900
2020/04/09 1,749 1,756 1,693 1,717 31,900
2020/04/08 1,768 1,805 1,733 1,756 39,200
2020/04/07 1,750 1,817 1,702 1,804 77,800
2020/04/06 1,630 1,723 1,630 1,717 32,300
2020/04/03 1,692 1,719 1,618 1,645 23,100
2020/04/02 1,691 1,745 1,679 1,688 37,100
2020/04/01 1,760 1,771 1,711 1,728 57,900
2020/03/31 1,742 1,791 1,725 1,753 73,100
2020/03/30 1,679 1,734 1,620 1,734 86,800
2020/03/27 1,610 1,669 1,581 1,669 99,000
2020/03/26 1,596 1,616 1,542 1,595 118,500
2020/03/25 1,593 1,610 1,528 1,596 90,400
2020/03/24 1,581 1,596 1,509 1,531 62,400
2020/03/23 1,563 1,563 1,450 1,541 101,500
2020/03/19 1,572 1,595 1,456 1,471 97,100
2020/03/18 1,578 1,633 1,526 1,532 78,200
2020/03/17 1,417 1,574 1,415 1,567 97,700
2020/03/16 1,432 1,514 1,432 1,447 60,300
2020/03/13 1,406 1,438 1,341 1,417 110,700
2020/03/12 1,550 1,550 1,477 1,496 75,000
2020/03/11 1,601 1,658 1,592 1,595 69,900
2020/03/10 1,524 1,598 1,464 1,588 92,500
2020/03/09 1,601 1,614 1,547 1,564 72,700
2020/03/06 1,698 1,698 1,642 1,654 61,700
2020/03/05 1,719 1,733 1,709 1,724 80,900
2020/03/04 1,666 1,696 1,653 1,693 56,500
2020/03/03 1,731 1,731 1,686 1,689 76,000
2020/03/02 1,611 1,707 1,602 1,687 76,300
2020/02/28 1,670 1,670 1,613 1,624 135,900
2020/02/27 1,733 1,741 1,670 1,687 295,300
2020/02/26 1,768 1,780 1,727 1,779 417,900
2020/02/25 1,810 1,813 1,766 1,768 245,700
2020/02/21 1,843 1,858 1,832 1,850 209,000
2020/02/20 1,856 1,872 1,833 1,835 234,800
2020/02/19 1,860 1,867 1,842 1,848 104,200
2020/02/18 1,906 1,906 1,842 1,845 58,900
2020/02/17 1,925 1,925 1,892 1,906 58,400
2020/02/14 1,908 1,930 1,898 1,925 58,000
2020/02/13 1,932 1,932 1,905 1,909 69,600
2020/02/12 1,959 1,962 1,937 1,937 98,900
2020/02/10 1,961 1,979 1,955 1,968 87,200
2020/02/07 1,960 1,960 1,928 1,949 57,200
2020/02/06 1,938 1,963 1,938 1,952 100,100
2020/02/05 1,877 1,930 1,877 1,924 140,100
2020/02/04 1,817 1,865 1,805 1,858 55,100
2020/02/03 1,782 1,828 1,774 1,819 85,500
2020/01/31 1,818 1,821 1,798 1,812 71,900
2020/01/30 1,827 1,831 1,787 1,801 85,100
2020/01/29 1,861 1,868 1,831 1,834 48,000
2020/01/28 1,855 1,874 1,830 1,854 65,900
2020/01/27 1,850 1,876 1,839 1,874 80,000
2020/01/24 1,866 1,882 1,853 1,865 39,800
2020/01/23 1,876 1,883 1,857 1,857 37,200
2020/01/22 1,868 1,896 1,867 1,876 48,000
2020/01/21 1,866 1,867 1,851 1,865 40,700
2020/01/20 1,860 1,871 1,841 1,849 40,500
2020/01/17 1,880 1,892 1,870 1,873 35,700
2020/01/16 1,895 1,895 1,850 1,867 60,500
2020/01/15 1,910 1,920 1,878 1,914 53,200
2020/01/14 1,847 1,912 1,839 1,912 98,900
2020/01/10 1,879 1,912 1,834 1,847 200,200
2020/01/09 1,776 1,819 1,767 1,819 69,100
2020/01/08 1,761 1,761 1,732 1,748 54,600
2020/01/07 1,754 1,776 1,754 1,768 46,400
2020/01/06 1,730 1,752 1,722 1,742 51,800

このページの先頭へ