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 |
|---|---|---|---|---|---|
| 2024/05/17 | 2,365 | 2,432 | 2,350 | 2,395 | 212,900 |
| 2024/05/16 | 2,411 | 2,411 | 2,360 | 2,380 | 71,500 |
| 2024/05/15 | 2,426 | 2,430 | 2,407 | 2,412 | 49,700 |
| 2024/05/14 | 2,416 | 2,427 | 2,404 | 2,423 | 57,300 |
| 2024/05/13 | 2,428 | 2,428 | 2,401 | 2,409 | 46,400 |
| 2024/05/10 | 2,440 | 2,440 | 2,411 | 2,424 | 49,700 |
| 2024/05/09 | 2,426 | 2,438 | 2,402 | 2,438 | 67,200 |
| 2024/05/08 | 2,411 | 2,441 | 2,392 | 2,424 | 137,400 |
| 2024/05/07 | 2,388 | 2,411 | 2,367 | 2,404 | 95,400 |
| 2024/05/02 | 2,374 | 2,390 | 2,352 | 2,370 | 89,600 |
| 2024/05/01 | 2,405 | 2,407 | 2,359 | 2,370 | 172,700 |
| 2024/04/30 | 2,443 | 2,443 | 2,396 | 2,407 | 125,200 |
| 2024/04/26 | 2,420 | 2,423 | 2,393 | 2,423 | 75,400 |
| 2024/04/25 | 2,421 | 2,444 | 2,420 | 2,426 | 89,300 |
| 2024/04/24 | 2,430 | 2,430 | 2,413 | 2,420 | 78,700 |
| 2024/04/23 | 2,430 | 2,430 | 2,395 | 2,419 | 80,100 |
| 2024/04/22 | 2,400 | 2,414 | 2,374 | 2,414 | 142,200 |
| 2024/04/19 | 2,410 | 2,443 | 2,380 | 2,391 | 140,600 |
| 2024/04/18 | 2,375 | 2,434 | 2,365 | 2,428 | 121,000 |
| 2024/04/17 | 2,432 | 2,432 | 2,357 | 2,357 | 166,700 |
| 2024/04/16 | 2,371 | 2,432 | 2,357 | 2,424 | 262,600 |
| 2024/04/15 | 2,422 | 2,422 | 2,381 | 2,402 | 224,500 |
| 2024/04/12 | 2,326 | 2,468 | 2,326 | 2,435 | 754,700 |
| 2024/04/11 | 2,610 | 2,610 | 2,563 | 2,576 | 285,800 |
| 2024/04/10 | 2,628 | 2,642 | 2,605 | 2,618 | 149,600 |
| 2024/04/09 | 2,648 | 2,653 | 2,633 | 2,635 | 51,600 |
| 2024/04/08 | 2,656 | 2,656 | 2,626 | 2,642 | 77,600 |
| 2024/04/05 | 2,625 | 2,648 | 2,615 | 2,648 | 88,300 |
| 2024/04/04 | 2,669 | 2,669 | 2,634 | 2,640 | 106,500 |
| 2024/04/03 | 2,650 | 2,666 | 2,630 | 2,645 | 103,000 |
| 2024/04/02 | 2,755 | 2,757 | 2,667 | 2,671 | 145,700 |
| 2024/04/01 | 2,800 | 2,808 | 2,742 | 2,742 | 147,700 |
| 2024/03/29 | 2,750 | 2,796 | 2,746 | 2,789 | 124,000 |
| 2024/03/28 | 2,760 | 2,774 | 2,733 | 2,735 | 89,200 |
| 2024/03/27 | 2,737 | 2,769 | 2,725 | 2,763 | 169,100 |
| 2024/03/26 | 2,706 | 2,723 | 2,697 | 2,719 | 42,000 |
| 2024/03/25 | 2,748 | 2,749 | 2,707 | 2,707 | 84,100 |
| 2024/03/22 | 2,727 | 2,740 | 2,705 | 2,737 | 115,100 |
| 2024/03/21 | 2,738 | 2,759 | 2,734 | 2,749 | 126,400 |
| 2024/03/19 | 2,701 | 2,738 | 2,698 | 2,723 | 96,200 |
| 2024/03/18 | 2,712 | 2,712 | 2,685 | 2,701 | 105,200 |
| 2024/03/15 | 2,680 | 2,710 | 2,673 | 2,705 | 101,900 |
| 2024/03/14 | 2,699 | 2,713 | 2,675 | 2,696 | 77,200 |
| 2024/03/13 | 2,710 | 2,724 | 2,666 | 2,682 | 81,500 |
| 2024/03/12 | 2,659 | 2,700 | 2,653 | 2,692 | 93,100 |
| 2024/03/11 | 2,690 | 2,705 | 2,643 | 2,664 | 120,500 |
| 2024/03/08 | 2,648 | 2,717 | 2,642 | 2,708 | 126,900 |
| 2024/03/07 | 2,736 | 2,741 | 2,660 | 2,672 | 133,900 |
| 2024/03/06 | 2,691 | 2,739 | 2,684 | 2,731 | 91,200 |
| 2024/03/05 | 2,650 | 2,701 | 2,649 | 2,698 | 134,200 |
| 2024/03/04 | 2,709 | 2,717 | 2,665 | 2,686 | 191,100 |
| 2024/03/01 | 2,747 | 2,747 | 2,705 | 2,716 | 156,000 |
| 2024/02/29 | 2,779 | 2,783 | 2,720 | 2,732 | 173,800 |
| 2024/02/28 | 2,758 | 2,793 | 2,754 | 2,791 | 152,600 |
| 2024/02/27 | 2,827 | 2,840 | 2,807 | 2,810 | 303,400 |
| 2024/02/26 | 2,846 | 2,852 | 2,827 | 2,827 | 165,100 |
| 2024/02/22 | 2,822 | 2,838 | 2,813 | 2,837 | 135,200 |
| 2024/02/21 | 2,842 | 2,842 | 2,824 | 2,825 | 107,900 |
| 2024/02/20 | 2,840 | 2,854 | 2,827 | 2,835 | 175,500 |
| 2024/02/19 | 2,772 | 2,833 | 2,772 | 2,832 | 248,000 |
| 2024/02/16 | 2,755 | 2,798 | 2,755 | 2,764 | 172,600 |
| 2024/02/15 | 2,809 | 2,809 | 2,746 | 2,755 | 206,600 |
| 2024/02/14 | 2,827 | 2,836 | 2,777 | 2,796 | 261,600 |
| 2024/02/13 | 2,849 | 2,849 | 2,815 | 2,834 | 276,800 |
| 2024/02/09 | 2,838 | 2,857 | 2,828 | 2,834 | 178,400 |
| 2024/02/08 | 2,849 | 2,866 | 2,826 | 2,854 | 203,400 |
| 2024/02/07 | 2,850 | 2,866 | 2,829 | 2,841 | 183,000 |
| 2024/02/06 | 2,868 | 2,878 | 2,852 | 2,852 | 101,300 |
| 2024/02/05 | 2,830 | 2,869 | 2,812 | 2,864 | 221,600 |
| 2024/02/02 | 2,867 | 2,867 | 2,813 | 2,830 | 338,400 |
| 2024/02/01 | 2,853 | 2,869 | 2,843 | 2,858 | 180,900 |
| 2024/01/31 | 2,884 | 2,894 | 2,853 | 2,880 | 289,700 |
| 2024/01/30 | 2,887 | 2,930 | 2,879 | 2,906 | 294,200 |
| 2024/01/29 | 2,841 | 2,888 | 2,841 | 2,866 | 245,700 |
| 2024/01/26 | 2,857 | 2,868 | 2,831 | 2,836 | 297,700 |
| 2024/01/25 | 2,884 | 2,896 | 2,856 | 2,863 | 368,400 |
| 2024/01/24 | 2,895 | 2,909 | 2,837 | 2,901 | 745,000 |
| 2024/01/23 | 2,991 | 3,060 | 2,976 | 3,015 | 449,300 |
| 2024/01/22 | 2,890 | 2,938 | 2,864 | 2,938 | 283,800 |
| 2024/01/19 | 2,819 | 2,868 | 2,801 | 2,864 | 242,000 |
| 2024/01/18 | 2,846 | 2,903 | 2,806 | 2,806 | 377,400 |
| 2024/01/17 | 2,994 | 3,005 | 2,862 | 2,862 | 624,600 |
| 2024/01/16 | 3,155 | 3,160 | 2,998 | 2,998 | 446,900 |
| 2024/01/15 | 3,100 | 3,155 | 3,060 | 3,150 | 450,300 |
| 2024/01/12 | 3,090 | 3,110 | 2,988 | 3,075 | 754,900 |
| 2024/01/11 | 3,600 | 3,665 | 3,575 | 3,650 | 162,100 |
| 2024/01/10 | 3,510 | 3,605 | 3,460 | 3,555 | 91,000 |
| 2024/01/09 | 3,450 | 3,510 | 3,430 | 3,510 | 62,000 |
| 2024/01/05 | 3,495 | 3,505 | 3,420 | 3,420 | 36,100 |
| 2024/01/04 | 3,445 | 3,480 | 3,400 | 3,465 | 36,500 |