豊和工業(6203)の株価時系列情報
豊和工業(6203)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 |
---|---|---|---|---|---|
2024/04/17 | 807 | 807 | 792 | 793 | 84,200 |
2024/04/16 | 826 | 826 | 805 | 807 | 58,900 |
2024/04/15 | 828 | 845 | 822 | 827 | 114,400 |
2024/04/12 | 831 | 831 | 818 | 818 | 56,500 |
2024/04/11 | 807 | 833 | 806 | 831 | 72,700 |
2024/04/10 | 816 | 823 | 810 | 810 | 38,200 |
2024/04/09 | 819 | 819 | 807 | 817 | 49,600 |
2024/04/08 | 817 | 817 | 809 | 815 | 48,100 |
2024/04/05 | 808 | 818 | 807 | 816 | 90,300 |
2024/04/04 | 802 | 808 | 802 | 807 | 26,800 |
2024/04/03 | 803 | 806 | 796 | 801 | 41,900 |
2024/04/02 | 822 | 825 | 801 | 804 | 48,700 |
2024/04/01 | 837 | 844 | 819 | 820 | 74,900 |
2024/03/29 | 820 | 833 | 819 | 833 | 46,200 |
2024/03/28 | 830 | 832 | 818 | 818 | 66,300 |
2024/03/27 | 826 | 841 | 826 | 841 | 60,900 |
2024/03/26 | 830 | 835 | 825 | 825 | 34,500 |
2024/03/25 | 833 | 843 | 830 | 830 | 71,000 |
2024/03/22 | 828 | 838 | 813 | 834 | 141,100 |
2024/03/21 | 828 | 836 | 826 | 828 | 70,800 |
2024/03/19 | 831 | 831 | 820 | 824 | 85,000 |
2024/03/18 | 835 | 845 | 830 | 833 | 100,000 |
2024/03/15 | 837 | 837 | 822 | 830 | 69,500 |
2024/03/14 | 828 | 840 | 826 | 836 | 63,500 |
2024/03/13 | 849 | 849 | 819 | 829 | 120,100 |
2024/03/12 | 826 | 841 | 819 | 841 | 116,300 |
2024/03/11 | 836 | 845 | 816 | 822 | 202,200 |
2024/03/08 | 818 | 827 | 816 | 824 | 119,400 |
2024/03/07 | 810 | 818 | 806 | 815 | 129,200 |
2024/03/06 | 784 | 807 | 782 | 807 | 211,000 |
2024/03/05 | 773 | 784 | 770 | 782 | 60,600 |
2024/03/04 | 780 | 782 | 774 | 775 | 41,700 |
2024/03/01 | 777 | 785 | 774 | 780 | 66,300 |
2024/02/29 | 772 | 774 | 767 | 774 | 17,600 |
2024/02/28 | 780 | 783 | 772 | 772 | 33,700 |
2024/02/27 | 765 | 780 | 765 | 780 | 52,200 |
2024/02/26 | 768 | 770 | 765 | 765 | 36,000 |
2024/02/22 | 768 | 768 | 761 | 766 | 19,400 |
2024/02/21 | 768 | 768 | 759 | 760 | 32,300 |
2024/02/20 | 767 | 773 | 765 | 768 | 43,200 |
2024/02/19 | 758 | 767 | 756 | 765 | 65,100 |
2024/02/16 | 748 | 758 | 748 | 755 | 55,000 |
2024/02/15 | 760 | 760 | 740 | 743 | 107,000 |
2024/02/14 | 779 | 780 | 767 | 769 | 39,900 |
2024/02/13 | 767 | 781 | 767 | 779 | 67,600 |
2024/02/09 | 767 | 775 | 767 | 769 | 29,500 |
2024/02/08 | 773 | 774 | 763 | 769 | 39,700 |
2024/02/07 | 771 | 775 | 767 | 773 | 30,500 |
2024/02/06 | 778 | 778 | 771 | 774 | 19,600 |
2024/02/05 | 772 | 782 | 770 | 778 | 54,900 |
2024/02/02 | 774 | 774 | 765 | 769 | 23,600 |
2024/02/01 | 775 | 779 | 766 | 766 | 39,000 |
2024/01/31 | 770 | 777 | 766 | 777 | 33,800 |
2024/01/30 | 779 | 779 | 768 | 770 | 123,100 |
2024/01/29 | 770 | 783 | 768 | 778 | 77,800 |
2024/01/26 | 758 | 768 | 757 | 763 | 56,800 |
2024/01/25 | 758 | 763 | 757 | 758 | 34,200 |
2024/01/24 | 756 | 760 | 752 | 760 | 33,000 |
2024/01/23 | 760 | 765 | 756 | 756 | 48,500 |
2024/01/22 | 749 | 760 | 749 | 758 | 43,300 |
2024/01/19 | 748 | 753 | 746 | 748 | 50,100 |
2024/01/18 | 744 | 749 | 743 | 746 | 34,300 |
2024/01/17 | 748 | 755 | 745 | 745 | 49,200 |
2024/01/16 | 759 | 759 | 748 | 748 | 59,800 |
2024/01/15 | 756 | 761 | 754 | 759 | 38,700 |
2024/01/12 | 763 | 763 | 753 | 755 | 67,300 |
2024/01/11 | 767 | 769 | 761 | 762 | 69,600 |
2024/01/10 | 766 | 770 | 763 | 767 | 28,000 |
2024/01/09 | 763 | 769 | 762 | 767 | 39,300 |
2024/01/05 | 766 | 771 | 761 | 769 | 51,900 |
2024/01/04 | 763 | 770 | 757 | 766 | 33,300 |
2023/12/29 | 755 | 765 | 755 | 763 | 41,200 |
2023/12/28 | 746 | 757 | 745 | 755 | 42,800 |
2023/12/27 | 730 | 748 | 730 | 748 | 100,800 |
2023/12/26 | 734 | 737 | 728 | 730 | 109,900 |
2023/12/25 | 745 | 745 | 736 | 737 | 35,700 |
2023/12/22 | 738 | 747 | 736 | 742 | 60,600 |
2023/12/21 | 742 | 743 | 738 | 738 | 41,200 |
2023/12/20 | 748 | 752 | 741 | 743 | 53,000 |
2023/12/19 | 740 | 748 | 740 | 748 | 58,400 |
2023/12/18 | 747 | 750 | 739 | 744 | 70,200 |
2023/12/15 | 728 | 740 | 727 | 739 | 99,800 |
2023/12/14 | 746 | 746 | 726 | 729 | 171,200 |
2023/12/13 | 750 | 751 | 740 | 745 | 75,400 |
2023/12/12 | 755 | 757 | 747 | 748 | 48,200 |
2023/12/11 | 749 | 755 | 749 | 755 | 41,900 |
2023/12/08 | 751 | 756 | 746 | 746 | 51,400 |
2023/12/07 | 770 | 771 | 759 | 761 | 60,300 |
2023/12/06 | 774 | 777 | 773 | 776 | 38,500 |
2023/12/05 | 780 | 783 | 774 | 776 | 38,000 |
2023/12/04 | 775 | 780 | 773 | 780 | 26,900 |
2023/12/01 | 776 | 784 | 774 | 774 | 36,300 |
2023/11/30 | 780 | 782 | 773 | 775 | 28,400 |
2023/11/29 | 765 | 786 | 764 | 778 | 65,700 |
2023/11/28 | 771 | 772 | 765 | 769 | 22,200 |
2023/11/27 | 771 | 780 | 769 | 773 | 72,900 |
2023/11/24 | 759 | 772 | 757 | 766 | 107,200 |
2023/11/22 | 752 | 756 | 750 | 753 | 42,900 |
2023/11/21 | 748 | 757 | 747 | 753 | 31,500 |
2023/11/20 | 753 | 758 | 750 | 750 | 48,500 |
2023/11/17 | 747 | 755 | 747 | 753 | 36,400 |
2023/11/16 | 749 | 750 | 742 | 745 | 42,400 |
2023/11/15 | 745 | 750 | 740 | 748 | 55,200 |
2023/11/14 | 753 | 756 | 746 | 748 | 24,500 |
2023/11/13 | 757 | 758 | 751 | 753 | 29,100 |
2023/11/10 | 740 | 754 | 740 | 753 | 41,100 |
2023/11/09 | 742 | 747 | 736 | 744 | 40,900 |
2023/11/08 | 757 | 757 | 736 | 742 | 116,800 |
2023/11/07 | 769 | 769 | 755 | 757 | 100,500 |
2023/11/06 | 759 | 778 | 751 | 765 | 194,600 |
2023/11/02 | 756 | 762 | 752 | 757 | 40,900 |
2023/11/01 | 760 | 762 | 753 | 755 | 49,500 |
2023/10/31 | 751 | 757 | 741 | 755 | 69,900 |
2023/10/30 | 761 | 761 | 743 | 748 | 147,000 |
2023/10/27 | 745 | 762 | 745 | 762 | 50,000 |
2023/10/26 | 753 | 760 | 743 | 744 | 55,200 |
2023/10/25 | 757 | 764 | 755 | 758 | 37,800 |
2023/10/24 | 741 | 756 | 735 | 753 | 109,500 |
2023/10/23 | 756 | 760 | 740 | 741 | 101,800 |
2023/10/20 | 755 | 766 | 750 | 763 | 73,500 |
2023/10/19 | 765 | 769 | 756 | 756 | 75,800 |
2023/10/18 | 773 | 775 | 767 | 770 | 41,900 |
2023/10/17 | 780 | 782 | 767 | 773 | 111,300 |
2023/10/16 | 780 | 794 | 772 | 790 | 189,600 |
2023/10/13 | 775 | 785 | 770 | 779 | 91,400 |
2023/10/12 | 775 | 778 | 769 | 775 | 79,100 |
2023/10/11 | 786 | 786 | 775 | 776 | 63,500 |
2023/10/10 | 802 | 802 | 779 | 782 | 155,200 |
2023/10/06 | 769 | 776 | 765 | 774 | 30,600 |
2023/10/05 | 750 | 767 | 750 | 765 | 70,900 |
2023/10/04 | 750 | 758 | 745 | 747 | 130,000 |
2023/10/03 | 777 | 780 | 761 | 761 | 119,600 |
2023/10/02 | 785 | 792 | 778 | 778 | 35,500 |
2023/09/29 | 789 | 790 | 777 | 781 | 69,100 |
2023/09/28 | 794 | 798 | 787 | 790 | 54,100 |
2023/09/27 | 790 | 797 | 785 | 796 | 37,700 |
2023/09/26 | 797 | 797 | 790 | 791 | 25,300 |
2023/09/25 | 790 | 795 | 786 | 794 | 28,300 |
2023/09/22 | 785 | 793 | 776 | 790 | 75,200 |
2023/09/21 | 800 | 800 | 789 | 790 | 159,000 |
2023/09/20 | 805 | 810 | 799 | 800 | 54,200 |
2023/09/19 | 800 | 806 | 795 | 805 | 55,300 |
2023/09/15 | 799 | 801 | 795 | 798 | 98,300 |
2023/09/14 | 799 | 799 | 795 | 799 | 39,900 |
2023/09/13 | 803 | 803 | 796 | 799 | 41,000 |
2023/09/12 | 803 | 806 | 793 | 802 | 79,700 |
2023/09/11 | 805 | 808 | 796 | 799 | 58,300 |
2023/09/08 | 813 | 813 | 803 | 805 | 57,900 |
2023/09/07 | 824 | 826 | 813 | 813 | 66,700 |
2023/09/06 | 817 | 824 | 813 | 821 | 84,200 |
2023/09/05 | 819 | 819 | 809 | 815 | 69,000 |
2023/09/04 | 814 | 819 | 813 | 816 | 59,400 |
2023/09/01 | 810 | 815 | 809 | 814 | 36,200 |
2023/08/31 | 811 | 814 | 804 | 810 | 69,300 |
2023/08/30 | 815 | 818 | 810 | 813 | 52,000 |
2023/08/29 | 812 | 813 | 808 | 812 | 39,900 |
2023/08/28 | 800 | 811 | 799 | 811 | 88,600 |
2023/08/25 | 789 | 796 | 789 | 795 | 29,100 |
2023/08/24 | 798 | 801 | 791 | 797 | 55,700 |
2023/08/23 | 793 | 798 | 786 | 790 | 53,700 |
2023/08/22 | 785 | 797 | 784 | 793 | 79,900 |
2023/08/21 | 780 | 784 | 777 | 783 | 30,100 |
2023/08/18 | 775 | 780 | 773 | 774 | 24,900 |
2023/08/17 | 782 | 782 | 766 | 779 | 96,900 |
2023/08/16 | 782 | 785 | 777 | 780 | 68,800 |
2023/08/15 | 788 | 789 | 780 | 789 | 70,300 |
2023/08/14 | 798 | 798 | 787 | 790 | 64,700 |
2023/08/10 | 791 | 797 | 788 | 796 | 49,500 |
2023/08/09 | 798 | 798 | 781 | 789 | 76,900 |
2023/08/08 | 785 | 805 | 784 | 798 | 100,700 |
2023/08/07 | 787 | 787 | 773 | 781 | 126,800 |
2023/08/04 | 792 | 796 | 788 | 793 | 50,500 |
2023/08/03 | 801 | 801 | 790 | 793 | 63,400 |
2023/08/02 | 811 | 812 | 803 | 804 | 42,700 |
2023/08/01 | 818 | 818 | 811 | 811 | 29,600 |
2023/07/31 | 818 | 820 | 811 | 814 | 47,400 |
2023/07/28 | 810 | 814 | 800 | 814 | 190,200 |
2023/07/27 | 815 | 817 | 812 | 814 | 39,800 |
2023/07/26 | 818 | 819 | 807 | 815 | 85,000 |
2023/07/25 | 803 | 818 | 800 | 818 | 182,800 |
2023/07/24 | 794 | 801 | 794 | 797 | 41,800 |
2023/07/21 | 793 | 797 | 790 | 792 | 35,700 |
2023/07/20 | 799 | 800 | 793 | 796 | 64,700 |
2023/07/19 | 794 | 806 | 793 | 798 | 117,800 |
2023/07/18 | 790 | 794 | 787 | 793 | 33,800 |
2023/07/14 | 796 | 801 | 785 | 790 | 57,500 |
2023/07/13 | 792 | 795 | 781 | 795 | 76,900 |
2023/07/12 | 800 | 802 | 792 | 792 | 77,200 |
2023/07/11 | 808 | 809 | 796 | 797 | 93,200 |
2023/07/10 | 801 | 816 | 800 | 807 | 67,800 |
2023/07/07 | 813 | 813 | 798 | 805 | 67,200 |
2023/07/06 | 813 | 819 | 808 | 814 | 80,400 |
2023/07/05 | 809 | 814 | 803 | 814 | 66,100 |
2023/07/04 | 814 | 815 | 808 | 809 | 51,900 |
2023/07/03 | 810 | 819 | 810 | 819 | 56,500 |
2023/06/30 | 810 | 813 | 806 | 809 | 31,200 |
2023/06/29 | 811 | 813 | 805 | 812 | 33,100 |
2023/06/28 | 807 | 811 | 803 | 810 | 42,700 |
2023/06/27 | 812 | 813 | 798 | 807 | 63,500 |
2023/06/26 | 817 | 824 | 810 | 817 | 44,500 |