日和産業(2055)の株価時系列情報
日和産業(2055)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 |
---|---|---|---|---|---|
2024/04/19 | 299 | 299 | 289 | 292 | 21,200 |
2024/04/18 | 297 | 301 | 297 | 298 | 17,100 |
2024/04/17 | 305 | 307 | 299 | 300 | 18,800 |
2024/04/16 | 303 | 307 | 301 | 304 | 18,400 |
2024/04/15 | 306 | 307 | 301 | 303 | 125,100 |
2024/04/12 | 308 | 308 | 307 | 307 | 5,400 |
2024/04/11 | 307 | 309 | 307 | 308 | 5,300 |
2024/04/10 | 310 | 311 | 305 | 309 | 8,700 |
2024/04/09 | 310 | 310 | 307 | 310 | 6,200 |
2024/04/08 | 310 | 310 | 307 | 309 | 6,100 |
2024/04/05 | 305 | 310 | 305 | 310 | 9,300 |
2024/04/04 | 309 | 312 | 306 | 307 | 9,800 |
2024/04/03 | 305 | 313 | 305 | 310 | 15,400 |
2024/04/02 | 308 | 310 | 305 | 305 | 37,800 |
2024/04/01 | 313 | 313 | 303 | 308 | 39,300 |
2024/03/29 | 313 | 315 | 310 | 311 | 11,800 |
2024/03/28 | 312 | 317 | 311 | 313 | 25,200 |
2024/03/27 | 320 | 321 | 319 | 320 | 17,800 |
2024/03/26 | 319 | 320 | 318 | 320 | 13,100 |
2024/03/25 | 320 | 321 | 318 | 320 | 41,900 |
2024/03/22 | 321 | 322 | 317 | 320 | 69,000 |
2024/03/21 | 314 | 321 | 313 | 319 | 49,900 |
2024/03/19 | 310 | 314 | 309 | 314 | 13,000 |
2024/03/18 | 309 | 313 | 309 | 311 | 6,600 |
2024/03/15 | 308 | 310 | 307 | 308 | 17,000 |
2024/03/14 | 308 | 310 | 308 | 308 | 6,900 |
2024/03/13 | 311 | 312 | 307 | 308 | 6,500 |
2024/03/12 | 309 | 310 | 306 | 307 | 8,600 |
2024/03/11 | 311 | 314 | 306 | 309 | 22,700 |
2024/03/08 | 312 | 314 | 310 | 311 | 18,800 |
2024/03/07 | 305 | 317 | 305 | 312 | 34,500 |
2024/03/06 | 304 | 306 | 303 | 304 | 12,900 |
2024/03/05 | 303 | 306 | 302 | 303 | 11,100 |
2024/03/04 | 308 | 309 | 302 | 302 | 32,700 |
2024/03/01 | 310 | 314 | 307 | 307 | 15,900 |
2024/02/29 | 312 | 315 | 311 | 311 | 14,900 |
2024/02/28 | 316 | 318 | 313 | 318 | 21,300 |
2024/02/27 | 310 | 321 | 309 | 318 | 39,600 |
2024/02/26 | 311 | 315 | 307 | 314 | 80,300 |
2024/02/22 | 303 | 305 | 301 | 305 | 8,500 |
2024/02/21 | 302 | 304 | 301 | 303 | 5,400 |
2024/02/20 | 299 | 307 | 299 | 304 | 29,200 |
2024/02/19 | 298 | 300 | 297 | 299 | 16,300 |
2024/02/16 | 298 | 304 | 292 | 298 | 30,900 |
2024/02/15 | 297 | 304 | 297 | 298 | 27,300 |
2024/02/14 | 307 | 310 | 294 | 297 | 80,300 |
2024/02/13 | 315 | 315 | 304 | 309 | 37,000 |
2024/02/09 | 311 | 315 | 305 | 315 | 22,000 |
2024/02/08 | 308 | 311 | 302 | 311 | 17,400 |
2024/02/07 | 304 | 310 | 304 | 305 | 28,900 |
2024/02/06 | 325 | 326 | 305 | 306 | 80,400 |
2024/02/05 | 310 | 324 | 301 | 317 | 87,500 |
2024/02/02 | 289 | 316 | 287 | 309 | 163,000 |
2024/02/01 | 288 | 317 | 282 | 288 | 202,500 |
2024/01/31 | 282 | 288 | 281 | 285 | 52,600 |
2024/01/30 | 282 | 282 | 280 | 281 | 11,400 |
2024/01/29 | 280 | 281 | 280 | 281 | 25,100 |
2024/01/26 | 278 | 281 | 278 | 280 | 21,000 |
2024/01/25 | 281 | 282 | 280 | 282 | 9,100 |
2024/01/24 | 280 | 280 | 278 | 280 | 11,900 |
2024/01/23 | 282 | 282 | 280 | 280 | 17,100 |
2024/01/22 | 280 | 282 | 280 | 282 | 21,000 |
2024/01/19 | 280 | 282 | 280 | 280 | 4,400 |
2024/01/18 | 278 | 280 | 277 | 280 | 7,600 |
2024/01/17 | 280 | 281 | 278 | 279 | 14,400 |
2024/01/16 | 283 | 283 | 276 | 281 | 32,900 |
2024/01/15 | 280 | 282 | 280 | 282 | 11,700 |
2024/01/12 | 280 | 281 | 279 | 281 | 10,000 |
2024/01/11 | 280 | 281 | 279 | 279 | 8,400 |
2024/01/10 | 280 | 282 | 279 | 279 | 7,900 |
2024/01/09 | 281 | 283 | 279 | 280 | 18,900 |
2024/01/05 | 280 | 281 | 280 | 280 | 16,000 |
2024/01/04 | 281 | 282 | 278 | 280 | 33,100 |
2023/12/29 | 279 | 280 | 278 | 280 | 21,000 |
2023/12/28 | 279 | 279 | 276 | 277 | 8,300 |
2023/12/27 | 275 | 280 | 275 | 280 | 8,700 |
2023/12/26 | 275 | 278 | 272 | 275 | 104,900 |
2023/12/25 | 280 | 280 | 273 | 276 | 12,100 |
2023/12/22 | 274 | 277 | 272 | 277 | 17,500 |
2023/12/21 | 272 | 276 | 272 | 276 | 13,600 |
2023/12/20 | 273 | 275 | 273 | 273 | 1,200 |
2023/12/19 | 270 | 275 | 270 | 275 | 8,300 |
2023/12/18 | 272 | 272 | 270 | 272 | 8,700 |
2023/12/15 | 271 | 272 | 271 | 272 | 5,300 |
2023/12/14 | 273 | 273 | 270 | 270 | 5,700 |
2023/12/13 | 272 | 274 | 271 | 274 | 3,000 |
2023/12/12 | 274 | 274 | 270 | 271 | 6,900 |
2023/12/11 | 272 | 277 | 272 | 274 | 11,000 |
2023/12/08 | 275 | 278 | 271 | 275 | 15,800 |
2023/12/07 | 270 | 275 | 269 | 275 | 23,100 |
2023/12/06 | 269 | 269 | 263 | 269 | 21,100 |
2023/12/05 | 269 | 271 | 265 | 269 | 12,200 |
2023/12/04 | 268 | 270 | 267 | 269 | 5,400 |
2023/12/01 | 269 | 269 | 265 | 267 | 10,400 |
2023/11/30 | 268 | 270 | 265 | 269 | 11,800 |
2023/11/29 | 266 | 269 | 266 | 269 | 8,100 |
2023/11/28 | 267 | 267 | 266 | 266 | 2,600 |
2023/11/27 | 266 | 266 | 264 | 266 | 5,100 |
2023/11/24 | 265 | 266 | 263 | 265 | 11,500 |
2023/11/22 | 264 | 265 | 263 | 263 | 6,000 |
2023/11/21 | 264 | 264 | 262 | 263 | 37,900 |
2023/11/20 | 263 | 264 | 262 | 263 | 17,600 |
2023/11/17 | 259 | 270 | 258 | 264 | 51,500 |
2023/11/16 | 259 | 262 | 259 | 261 | 6,600 |
2023/11/15 | 261 | 263 | 259 | 260 | 13,400 |
2023/11/14 | 263 | 265 | 262 | 262 | 14,600 |
2023/11/13 | 265 | 266 | 254 | 264 | 70,300 |
2023/11/10 | 267 | 278 | 264 | 278 | 24,100 |
2023/11/09 | 268 | 268 | 261 | 267 | 26,200 |
2023/11/08 | 273 | 274 | 268 | 269 | 5,700 |
2023/11/07 | 272 | 274 | 270 | 270 | 7,500 |
2023/11/06 | 272 | 272 | 269 | 272 | 17,200 |
2023/11/02 | 268 | 271 | 265 | 270 | 15,500 |
2023/11/01 | 265 | 267 | 263 | 267 | 10,700 |
2023/10/31 | 264 | 266 | 264 | 265 | 7,300 |
2023/10/30 | 266 | 266 | 264 | 264 | 3,000 |
2023/10/27 | 265 | 265 | 264 | 265 | 1,600 |
2023/10/26 | 265 | 266 | 264 | 264 | 1,500 |
2023/10/25 | 262 | 267 | 262 | 266 | 6,800 |
2023/10/24 | 266 | 266 | 263 | 265 | 5,800 |
2023/10/23 | 268 | 268 | 266 | 266 | 5,300 |
2023/10/20 | 269 | 269 | 266 | 267 | 7,500 |
2023/10/19 | 270 | 270 | 267 | 267 | 8,800 |
2023/10/18 | 266 | 270 | 266 | 269 | 16,500 |
2023/10/17 | 268 | 268 | 267 | 268 | 2,300 |
2023/10/16 | 263 | 268 | 263 | 267 | 12,700 |
2023/10/13 | 265 | 270 | 264 | 270 | 4,900 |
2023/10/12 | 271 | 271 | 264 | 265 | 11,200 |
2023/10/11 | 274 | 275 | 269 | 269 | 14,300 |
2023/10/10 | 264 | 276 | 264 | 275 | 16,800 |
2023/10/06 | 268 | 268 | 262 | 263 | 94,800 |
2023/10/05 | 264 | 267 | 264 | 267 | 11,900 |
2023/10/04 | 258 | 264 | 252 | 264 | 41,200 |
2023/10/03 | 266 | 267 | 256 | 258 | 33,100 |
2023/10/02 | 267 | 274 | 266 | 266 | 15,100 |
2023/09/29 | 268 | 270 | 265 | 267 | 19,200 |
2023/09/28 | 269 | 270 | 267 | 268 | 15,200 |
2023/09/27 | 262 | 270 | 261 | 269 | 39,900 |
2023/09/26 | 271 | 271 | 261 | 263 | 80,200 |
2023/09/25 | 271 | 276 | 268 | 271 | 52,700 |
2023/09/22 | 280 | 281 | 272 | 276 | 46,300 |
2023/09/21 | 282 | 283 | 279 | 279 | 19,800 |
2023/09/20 | 288 | 292 | 280 | 282 | 46,700 |
2023/09/19 | 284 | 290 | 284 | 288 | 23,000 |
2023/09/15 | 280 | 287 | 277 | 284 | 52,500 |
2023/09/14 | 276 | 279 | 273 | 279 | 23,400 |
2023/09/13 | 276 | 276 | 274 | 276 | 12,400 |
2023/09/12 | 274 | 277 | 271 | 276 | 37,600 |
2023/09/11 | 281 | 281 | 273 | 277 | 30,700 |
2023/09/08 | 281 | 281 | 277 | 279 | 18,200 |
2023/09/07 | 279 | 281 | 277 | 281 | 89,800 |
2023/09/06 | 276 | 279 | 276 | 279 | 11,100 |
2023/09/05 | 274 | 278 | 274 | 276 | 31,000 |
2023/09/04 | 273 | 274 | 272 | 273 | 9,500 |
2023/09/01 | 274 | 275 | 272 | 273 | 12,700 |
2023/08/31 | 274 | 276 | 271 | 274 | 17,400 |
2023/08/30 | 275 | 275 | 270 | 273 | 18,100 |
2023/08/29 | 271 | 273 | 270 | 273 | 13,400 |
2023/08/28 | 268 | 275 | 268 | 272 | 27,900 |
2023/08/25 | 274 | 274 | 266 | 270 | 9,600 |
2023/08/24 | 273 | 273 | 269 | 273 | 13,500 |
2023/08/23 | 275 | 275 | 269 | 274 | 33,900 |
2023/08/22 | 270 | 273 | 265 | 273 | 49,400 |
2023/08/21 | 266 | 270 | 263 | 269 | 10,300 |
2023/08/18 | 267 | 267 | 263 | 266 | 12,600 |
2023/08/17 | 264 | 267 | 262 | 267 | 9,000 |
2023/08/16 | 266 | 266 | 262 | 265 | 16,700 |
2023/08/15 | 263 | 270 | 258 | 266 | 40,400 |
2023/08/14 | 265 | 268 | 259 | 265 | 95,300 |
2023/08/10 | 267 | 280 | 264 | 280 | 71,800 |
2023/08/09 | 260 | 288 | 259 | 270 | 459,600 |
2023/08/08 | 252 | 259 | 252 | 254 | 30,200 |
2023/08/07 | 252 | 252 | 250 | 252 | 16,700 |
2023/08/04 | 251 | 253 | 251 | 253 | 5,600 |
2023/08/03 | 253 | 254 | 250 | 250 | 24,800 |
2023/08/02 | 253 | 253 | 251 | 252 | 9,200 |
2023/08/01 | 254 | 254 | 252 | 254 | 9,500 |
2023/07/31 | 255 | 256 | 252 | 255 | 20,600 |
2023/07/28 | 255 | 257 | 252 | 254 | 7,300 |
2023/07/27 | 254 | 256 | 252 | 255 | 20,300 |
2023/07/26 | 253 | 254 | 252 | 253 | 3,200 |
2023/07/25 | 253 | 253 | 251 | 253 | 10,700 |
2023/07/24 | 253 | 253 | 252 | 253 | 7,600 |
2023/07/21 | 252 | 253 | 251 | 252 | 5,800 |
2023/07/20 | 252 | 253 | 251 | 251 | 2,700 |
2023/07/19 | 250 | 253 | 250 | 252 | 12,700 |
2023/07/18 | 250 | 251 | 249 | 249 | 7,800 |
2023/07/14 | 251 | 253 | 250 | 250 | 12,600 |
2023/07/13 | 251 | 253 | 251 | 251 | 9,200 |
2023/07/12 | 251 | 252 | 250 | 251 | 10,800 |
2023/07/11 | 251 | 252 | 250 | 251 | 12,100 |
2023/07/10 | 252 | 253 | 252 | 252 | 6,100 |
2023/07/07 | 251 | 254 | 250 | 253 | 22,900 |
2023/07/06 | 249 | 251 | 249 | 250 | 7,000 |
2023/07/05 | 250 | 251 | 249 | 249 | 6,200 |
2023/07/04 | 251 | 251 | 250 | 250 | 3,400 |
2023/07/03 | 251 | 251 | 248 | 249 | 19,300 |
2023/06/30 | 248 | 250 | 248 | 249 | 3,200 |
2023/06/29 | 249 | 250 | 248 | 249 | 15,200 |
2023/06/28 | 251 | 251 | 246 | 249 | 24,300 |