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
2023/12/29 3,430 3,450 3,400 3,425 37,700
2023/12/28 3,450 3,455 3,385 3,400 48,000
2023/12/27 3,465 3,495 3,420 3,465 50,800
2023/12/26 3,445 3,460 3,420 3,460 26,900
2023/12/25 3,425 3,455 3,415 3,430 23,500
2023/12/22 3,355 3,425 3,350 3,425 44,600
2023/12/21 3,390 3,405 3,350 3,355 30,500
2023/12/20 3,475 3,480 3,390 3,410 35,500
2023/12/19 3,405 3,415 3,355 3,415 42,200
2023/12/18 3,330 3,390 3,320 3,375 53,200
2023/12/15 3,510 3,510 3,355 3,370 85,400
2023/12/14 3,605 3,650 3,510 3,520 42,400
2023/12/13 3,660 3,715 3,615 3,620 73,000
2023/12/12 3,660 3,700 3,645 3,655 87,700
2023/12/11 3,550 3,665 3,540 3,650 90,900
2023/12/08 3,555 3,595 3,535 3,565 84,400
2023/12/07 3,630 3,650 3,535 3,575 111,500
2023/12/06 3,675 3,695 3,625 3,675 107,300
2023/12/05 3,545 3,640 3,515 3,625 125,600
2023/12/04 3,465 3,520 3,435 3,520 57,800
2023/12/01 3,515 3,580 3,470 3,470 69,800
2023/11/30 3,425 3,485 3,365 3,485 77,500
2023/11/29 3,485 3,490 3,435 3,465 55,900
2023/11/28 3,445 3,485 3,430 3,480 79,600
2023/11/27 3,445 3,460 3,410 3,460 51,700
2023/11/24 3,435 3,465 3,415 3,455 49,700
2023/11/22 3,385 3,480 3,380 3,465 63,700
2023/11/21 3,400 3,415 3,380 3,385 49,400
2023/11/20 3,435 3,435 3,350 3,370 78,500
2023/11/17 3,395 3,440 3,390 3,440 55,600
2023/11/16 3,350 3,410 3,350 3,395 77,200
2023/11/15 3,440 3,455 3,410 3,415 79,500
2023/11/14 3,455 3,520 3,440 3,450 87,400
2023/11/13 3,460 3,480 3,430 3,455 54,400
2023/11/10 3,350 3,460 3,340 3,440 106,600
2023/11/09 3,340 3,375 3,300 3,350 44,200
2023/11/08 3,375 3,410 3,335 3,345 86,000
2023/11/07 3,385 3,470 3,345 3,350 102,900
2023/11/06 3,400 3,480 3,365 3,430 130,200
2023/11/02 3,430 3,440 3,305 3,330 109,700
2023/11/01 3,500 3,525 3,365 3,390 189,300
2023/10/31 3,445 3,470 3,405 3,455 116,400
2023/10/30 3,380 3,425 3,365 3,400 279,300
2023/10/27 3,440 3,455 3,370 3,420 137,100
2023/10/26 3,400 3,470 3,365 3,445 197,300
2023/10/25 3,280 3,410 3,260 3,380 238,500
2023/10/24 3,190 3,290 3,170 3,285 313,700
2023/10/23 3,050 3,145 3,040 3,120 181,700
2023/10/20 2,972 3,030 2,905 3,015 91,000
2023/10/19 2,964 3,035 2,941 2,989 112,400
2023/10/18 2,954 2,977 2,911 2,977 207,300
2023/10/17 2,938 2,938 2,792 2,804 121,600
2023/10/16 2,985 2,985 2,868 2,888 117,800
2023/10/13 3,065 3,070 3,005 3,020 104,000
2023/10/12 2,981 3,080 2,974 3,065 193,000
2023/10/11 2,919 3,005 2,906 2,981 238,000
2023/10/10 2,820 2,908 2,723 2,906 493,500
2023/10/06 2,798 2,834 2,770 2,803 281,300
2023/10/05 2,747 2,747 2,643 2,702 144,000
2023/10/04 2,751 2,751 2,655 2,699 182,600
2023/10/03 2,828 2,828 2,765 2,782 90,400
2023/10/02 2,839 2,894 2,828 2,828 69,100
2023/09/29 2,892 2,918 2,817 2,826 63,000
2023/09/28 2,912 2,918 2,878 2,892 70,100
2023/09/27 2,870 2,922 2,846 2,921 54,300
2023/09/26 2,882 2,908 2,873 2,899 48,100
2023/09/25 2,822 2,909 2,800 2,901 64,500
2023/09/22 2,802 2,839 2,800 2,826 34,900
2023/09/21 2,813 2,844 2,813 2,831 42,200
2023/09/20 2,921 2,921 2,830 2,830 48,200
2023/09/19 2,893 2,917 2,881 2,917 48,200
2023/09/15 2,900 2,925 2,877 2,911 74,200
2023/09/14 2,899 2,904 2,875 2,896 43,000
2023/09/13 2,882 2,905 2,874 2,877 61,600
2023/09/12 2,890 2,904 2,835 2,882 35,600
2023/09/11 2,891 2,916 2,857 2,884 53,000
2023/09/08 2,905 2,926 2,883 2,888 68,700
2023/09/07 2,862 2,936 2,862 2,906 121,900
2023/09/06 2,852 2,867 2,841 2,864 71,800
2023/09/05 2,816 2,845 2,806 2,845 71,600
2023/09/04 2,778 2,801 2,756 2,801 54,500
2023/09/01 2,730 2,783 2,730 2,774 56,000
2023/08/31 2,695 2,742 2,676 2,724 59,200
2023/08/30 2,691 2,710 2,683 2,702 51,400
2023/08/29 2,734 2,762 2,725 2,737 101,700
2023/08/28 2,701 2,717 2,680 2,716 36,700
2023/08/25 2,645 2,695 2,634 2,674 39,300
2023/08/24 2,676 2,699 2,655 2,662 70,700
2023/08/23 2,658 2,695 2,643 2,693 42,200
2023/08/22 2,657 2,681 2,644 2,666 53,700
2023/08/21 2,676 2,700 2,648 2,672 39,400
2023/08/18 2,708 2,716 2,652 2,657 70,200
2023/08/17 2,775 2,775 2,697 2,722 80,800
2023/08/16 2,752 2,777 2,746 2,758 79,300
2023/08/15 2,790 2,790 2,745 2,765 41,300
2023/08/14 2,809 2,823 2,664 2,783 143,600
2023/08/10 2,771 2,809 2,757 2,798 104,500
2023/08/09 2,701 2,789 2,700 2,756 84,100
2023/08/08 2,720 2,751 2,702 2,719 258,700
2023/08/07 2,581 2,699 2,564 2,681 504,900
2023/08/04 2,749 2,814 2,749 2,804 72,900
2023/08/03 2,765 2,769 2,649 2,728 125,700
2023/08/02 2,832 2,865 2,790 2,795 65,200
2023/08/01 2,794 2,839 2,781 2,832 77,900
2023/07/31 2,777 2,777 2,727 2,737 69,300
2023/07/28 2,737 2,750 2,711 2,722 66,300
2023/07/27 2,747 2,780 2,747 2,764 35,900
2023/07/26 2,747 2,763 2,727 2,753 48,300
2023/07/25 2,780 2,799 2,740 2,747 63,700
2023/07/24 2,791 2,799 2,744 2,774 71,800
2023/07/21 2,820 2,823 2,734 2,759 83,500
2023/07/20 2,722 2,793 2,717 2,755 125,200
2023/07/19 2,665 2,749 2,665 2,718 118,200
2023/07/18 2,629 2,666 2,623 2,656 89,000
2023/07/14 2,605 2,610 2,550 2,596 162,200
2023/07/13 2,665 2,665 2,611 2,638 119,600
2023/07/12 2,601 2,709 2,591 2,694 223,800
2023/07/11 2,682 2,696 2,560 2,573 209,100
2023/07/10 2,692 2,708 2,615 2,655 583,500
2023/07/07 2,499 2,767 2,497 2,742 1,632,200
2023/07/06 2,312 2,339 2,254 2,272 247,800
2023/07/05 2,266 2,298 2,258 2,285 67,900
2023/07/04 2,275 2,284 2,253 2,265 74,200
2023/07/03 2,231 2,259 2,231 2,255 57,200
2023/06/30 2,195 2,223 2,190 2,216 45,800
2023/06/29 2,204 2,218 2,193 2,199 40,100
2023/06/28 2,160 2,210 2,158 2,206 49,500
2023/06/27 2,190 2,190 2,149 2,159 55,200
2023/06/26 2,212 2,216 2,171 2,193 50,500
2023/06/23 2,230 2,242 2,206 2,213 29,200
2023/06/22 2,248 2,254 2,229 2,235 32,700
2023/06/21 2,243 2,259 2,239 2,240 24,400
2023/06/20 2,230 2,251 2,218 2,243 31,500
2023/06/19 2,262 2,263 2,219 2,231 29,300
2023/06/16 2,226 2,243 2,204 2,240 104,900
2023/06/15 2,259 2,281 2,237 2,237 30,000
2023/06/14 2,275 2,275 2,240 2,262 38,100
2023/06/13 2,267 2,278 2,243 2,248 58,600
2023/06/12 2,297 2,304 2,270 2,274 34,500
2023/06/09 2,285 2,306 2,252 2,301 53,100
2023/06/08 2,263 2,288 2,249 2,253 39,400
2023/06/07 2,270 2,299 2,253 2,253 49,100
2023/06/06 2,265 2,268 2,247 2,268 26,500
2023/06/05 2,309 2,309 2,253 2,259 37,400
2023/06/02 2,243 2,264 2,242 2,251 35,500
2023/06/01 2,231 2,268 2,217 2,228 38,800
2023/05/31 2,255 2,273 2,231 2,243 62,600
2023/05/30 2,296 2,303 2,258 2,270 43,400
2023/05/29 2,308 2,308 2,284 2,285 32,000
2023/05/26 2,298 2,309 2,269 2,271 35,800
2023/05/25 2,290 2,330 2,284 2,298 46,800
2023/05/24 2,332 2,349 2,310 2,310 29,200
2023/05/23 2,348 2,364 2,309 2,332 53,400
2023/05/22 2,331 2,352 2,303 2,340 50,500
2023/05/19 2,320 2,332 2,303 2,307 37,800
2023/05/18 2,390 2,390 2,311 2,311 55,100
2023/05/17 2,390 2,399 2,368 2,371 50,400
2023/05/16 2,328 2,394 2,322 2,390 72,200
2023/05/15 2,340 2,373 2,323 2,330 87,400
2023/05/12 2,328 2,331 2,297 2,318 58,100
2023/05/11 2,345 2,346 2,278 2,290 73,600
2023/05/10 2,361 2,381 2,345 2,345 84,500
2023/05/09 2,310 2,376 2,309 2,367 95,200
2023/05/08 2,281 2,336 2,281 2,304 85,400
2023/05/02 2,245 2,289 2,221 2,281 128,500
2023/05/01 2,244 2,264 2,212 2,236 108,400
2023/04/28 2,290 2,328 2,207 2,237 216,500
2023/04/27 2,300 2,308 2,249 2,256 125,000
2023/04/26 2,290 2,349 2,285 2,303 212,000
2023/04/25 2,283 2,311 2,273 2,295 141,600
2023/04/24 2,247 2,284 2,232 2,271 170,200
2023/04/21 2,210 2,240 2,179 2,205 154,600
2023/04/20 2,153 2,211 2,153 2,197 172,400
2023/04/19 2,140 2,160 2,111 2,144 125,700
2023/04/18 2,104 2,118 2,081 2,114 92,400
2023/04/17 2,088 2,102 2,032 2,054 143,900
2023/04/14 2,130 2,138 2,087 2,090 147,600
2023/04/13 2,028 2,130 2,011 2,122 396,200
2023/04/12 1,986 2,084 1,968 2,029 764,400
2023/04/11 1,785 1,791 1,773 1,786 96,900
2023/04/10 1,763 1,778 1,762 1,770 34,700
2023/04/07 1,782 1,783 1,756 1,758 32,300
2023/04/06 1,801 1,801 1,773 1,779 32,200
2023/04/05 1,826 1,831 1,806 1,807 55,200
2023/04/04 1,830 1,837 1,818 1,835 37,200
2023/04/03 1,828 1,829 1,805 1,825 45,100
2023/03/31 1,814 1,816 1,802 1,810 38,800
2023/03/30 1,828 1,828 1,804 1,814 25,200
2023/03/29 1,800 1,824 1,794 1,824 76,300
2023/03/28 1,782 1,783 1,774 1,780 48,300
2023/03/27 1,758 1,779 1,758 1,773 20,300
2023/03/24 1,744 1,768 1,744 1,757 25,300
2023/03/23 1,745 1,759 1,733 1,759 23,600
2023/03/22 1,768 1,768 1,748 1,752 24,900
2023/03/20 1,759 1,768 1,738 1,739 44,200
2023/03/17 1,748 1,768 1,746 1,766 35,800
2023/03/16 1,728 1,752 1,691 1,747 48,700
2023/03/15 1,758 1,763 1,741 1,746 50,500
2023/03/14 1,807 1,807 1,739 1,742 98,200
2023/03/13 1,840 1,842 1,819 1,831 48,800
2023/03/10 1,850 1,861 1,844 1,852 53,800
2023/03/09 1,869 1,871 1,859 1,869 72,800
2023/03/08 1,841 1,863 1,841 1,863 66,400
2023/03/07 1,838 1,849 1,831 1,842 34,900
2023/03/06 1,841 1,854 1,833 1,838 46,500
2023/03/03 1,833 1,839 1,821 1,839 39,200
2023/03/02 1,855 1,855 1,823 1,823 43,600
2023/03/01 1,845 1,861 1,845 1,850 50,100
2023/02/28 1,851 1,868 1,842 1,858 68,100
2023/02/27 1,845 1,862 1,840 1,853 72,600
2023/02/24 1,868 1,886 1,860 1,885 222,300
2023/02/22 1,868 1,878 1,867 1,874 101,500
2023/02/21 1,881 1,894 1,881 1,883 43,100
2023/02/20 1,873 1,890 1,873 1,885 31,800
2023/02/17 1,865 1,876 1,850 1,875 41,900
2023/02/16 1,890 1,892 1,876 1,879 33,300
2023/02/15 1,872 1,893 1,870 1,890 49,600
2023/02/14 1,894 1,900 1,883 1,886 32,700
2023/02/13 1,880 1,892 1,872 1,884 21,900
2023/02/10 1,880 1,885 1,862 1,880 35,000
2023/02/09 1,894 1,905 1,885 1,885 30,500
2023/02/08 1,905 1,907 1,892 1,899 39,000
2023/02/07 1,900 1,907 1,897 1,900 26,300
2023/02/06 1,909 1,909 1,885 1,898 43,500
2023/02/03 1,902 1,912 1,895 1,903 33,200
2023/02/02 1,944 1,949 1,910 1,922 55,400
2023/02/01 1,955 1,969 1,950 1,954 39,900
2023/01/31 1,930 1,974 1,926 1,969 69,500
2023/01/30 1,922 1,930 1,912 1,930 72,300
2023/01/27 1,917 1,956 1,911 1,925 104,800
2023/01/26 1,901 1,912 1,900 1,900 44,700
2023/01/25 1,910 1,912 1,899 1,901 43,000
2023/01/24 1,902 1,916 1,898 1,904 55,600
2023/01/23 1,898 1,900 1,876 1,891 54,900
2023/01/20 1,902 1,905 1,891 1,898 34,700
2023/01/19 1,917 1,918 1,899 1,901 22,800
2023/01/18 1,881 1,911 1,876 1,902 31,100
2023/01/17 1,883 1,888 1,872 1,881 24,500
2023/01/16 1,907 1,915 1,882 1,886 52,600
2023/01/13 1,880 1,902 1,869 1,880 71,100
2023/01/12 1,963 1,968 1,888 1,897 112,600
2023/01/11 1,877 1,998 1,860 1,973 238,200
2023/01/10 1,850 1,868 1,825 1,837 126,500
2023/01/06 1,824 1,846 1,821 1,842 63,000
2023/01/05 1,832 1,841 1,822 1,839 31,300
2023/01/04 1,860 1,860 1,825 1,830 43,500

このページの先頭へ