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 |
---|---|---|---|---|---|
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 |
2023/06/23 | 829 | 829 | 810 | 822 | 91,700 |
2023/06/22 | 844 | 848 | 820 | 820 | 124,600 |
2023/06/21 | 831 | 845 | 825 | 843 | 125,300 |
2023/06/20 | 839 | 843 | 830 | 833 | 207,500 |
2023/06/19 | 815 | 837 | 812 | 833 | 315,700 |
2023/06/16 | 799 | 803 | 795 | 800 | 105,800 |
2023/06/15 | 790 | 800 | 786 | 794 | 123,400 |
2023/06/14 | 790 | 794 | 787 | 789 | 53,500 |
2023/06/13 | 795 | 795 | 786 | 790 | 72,500 |
2023/06/12 | 791 | 798 | 789 | 794 | 49,600 |
2023/06/09 | 793 | 794 | 783 | 787 | 58,800 |
2023/06/08 | 800 | 801 | 783 | 786 | 90,100 |
2023/06/07 | 809 | 811 | 793 | 797 | 137,200 |
2023/06/06 | 787 | 805 | 781 | 801 | 152,800 |
2023/06/05 | 786 | 795 | 784 | 790 | 96,900 |
2023/06/02 | 761 | 784 | 754 | 771 | 161,300 |
2023/06/01 | 752 | 757 | 749 | 753 | 89,400 |
2023/05/31 | 768 | 770 | 756 | 756 | 163,300 |
2023/05/30 | 781 | 783 | 767 | 771 | 89,100 |
2023/05/29 | 775 | 787 | 775 | 780 | 82,900 |
2023/05/26 | 780 | 780 | 765 | 766 | 107,300 |
2023/05/25 | 789 | 789 | 779 | 780 | 94,400 |
2023/05/24 | 788 | 797 | 788 | 791 | 36,300 |
2023/05/23 | 791 | 794 | 780 | 788 | 104,800 |
2023/05/22 | 789 | 795 | 783 | 789 | 54,300 |
2023/05/19 | 792 | 795 | 785 | 789 | 72,600 |
2023/05/18 | 799 | 800 | 787 | 790 | 89,500 |
2023/05/17 | 805 | 805 | 792 | 795 | 131,300 |
2023/05/16 | 823 | 824 | 807 | 809 | 157,100 |
2023/05/15 | 841 | 842 | 811 | 827 | 197,200 |
2023/05/12 | 846 | 850 | 839 | 840 | 79,100 |
2023/05/11 | 851 | 851 | 842 | 846 | 106,100 |
2023/05/10 | 868 | 869 | 851 | 857 | 133,900 |
2023/05/09 | 850 | 858 | 846 | 853 | 99,400 |
2023/05/08 | 848 | 852 | 843 | 848 | 79,600 |
2023/05/02 | 855 | 855 | 838 | 850 | 73,700 |
2023/05/01 | 847 | 856 | 842 | 855 | 62,700 |
2023/04/28 | 841 | 850 | 834 | 841 | 77,000 |
2023/04/27 | 839 | 844 | 831 | 839 | 238,600 |
2023/04/26 | 867 | 867 | 846 | 846 | 139,800 |
2023/04/25 | 878 | 883 | 866 | 870 | 64,400 |
2023/04/24 | 872 | 875 | 867 | 874 | 43,400 |
2023/04/21 | 875 | 881 | 866 | 872 | 53,000 |
2023/04/20 | 861 | 885 | 861 | 880 | 89,200 |
2023/04/19 | 873 | 876 | 865 | 867 | 71,100 |
2023/04/18 | 875 | 880 | 871 | 877 | 40,100 |
2023/04/17 | 875 | 877 | 865 | 874 | 50,900 |
2023/04/14 | 890 | 890 | 871 | 873 | 102,300 |
2023/04/13 | 890 | 890 | 878 | 883 | 40,200 |
2023/04/12 | 890 | 895 | 882 | 883 | 55,000 |
2023/04/11 | 889 | 895 | 881 | 888 | 56,400 |
2023/04/10 | 892 | 895 | 882 | 887 | 56,700 |
2023/04/07 | 876 | 896 | 876 | 889 | 55,700 |
2023/04/06 | 871 | 884 | 867 | 874 | 48,500 |
2023/04/05 | 895 | 896 | 875 | 880 | 72,500 |
2023/04/04 | 906 | 913 | 894 | 901 | 59,700 |
2023/04/03 | 895 | 910 | 891 | 905 | 70,400 |
2023/03/31 | 888 | 897 | 885 | 893 | 47,200 |
2023/03/30 | 888 | 891 | 876 | 886 | 36,400 |
2023/03/29 | 884 | 893 | 879 | 893 | 42,700 |
2023/03/28 | 884 | 889 | 879 | 884 | 53,400 |
2023/03/27 | 881 | 883 | 871 | 881 | 44,600 |
2023/03/24 | 881 | 882 | 868 | 881 | 38,200 |
2023/03/23 | 885 | 886 | 872 | 885 | 40,400 |
2023/03/22 | 885 | 896 | 877 | 888 | 42,000 |
2023/03/20 | 898 | 898 | 871 | 871 | 87,900 |
2023/03/17 | 910 | 914 | 900 | 906 | 66,200 |
2023/03/16 | 918 | 918 | 900 | 900 | 116,800 |
2023/03/15 | 932 | 952 | 932 | 942 | 68,600 |
2023/03/14 | 938 | 947 | 913 | 927 | 115,300 |
2023/03/13 | 978 | 978 | 949 | 954 | 111,600 |
2023/03/10 | 1,000 | 1,004 | 988 | 996 | 74,000 |
2023/03/09 | 1,005 | 1,018 | 1,005 | 1,012 | 41,600 |
2023/03/08 | 992 | 1,019 | 991 | 1,005 | 77,200 |
2023/03/07 | 1,017 | 1,017 | 996 | 999 | 54,900 |
2023/03/06 | 1,005 | 1,019 | 1,004 | 1,014 | 93,300 |
2023/03/03 | 1,008 | 1,012 | 998 | 1,005 | 47,900 |
2023/03/02 | 1,000 | 1,009 | 999 | 1,006 | 30,900 |
2023/03/01 | 998 | 1,005 | 996 | 1,000 | 41,200 |
2023/02/28 | 1,003 | 1,023 | 999 | 1,004 | 72,200 |
2023/02/27 | 1,016 | 1,019 | 999 | 1,003 | 102,600 |
2023/02/24 | 985 | 1,041 | 982 | 1,026 | 243,300 |
2023/02/22 | 990 | 990 | 976 | 983 | 66,900 |
2023/02/21 | 989 | 999 | 983 | 999 | 69,100 |
2023/02/20 | 986 | 1,009 | 980 | 988 | 154,400 |
2023/02/17 | 961 | 983 | 952 | 976 | 88,500 |
2023/02/16 | 949 | 965 | 944 | 962 | 59,700 |
2023/02/15 | 957 | 966 | 941 | 941 | 50,400 |
2023/02/14 | 975 | 977 | 961 | 963 | 46,900 |
2023/02/13 | 950 | 984 | 938 | 977 | 79,700 |
2023/02/10 | 964 | 964 | 950 | 953 | 22,200 |
2023/02/09 | 980 | 983 | 963 | 963 | 37,000 |
2023/02/08 | 970 | 981 | 962 | 981 | 44,300 |
2023/02/07 | 970 | 976 | 966 | 966 | 30,500 |
2023/02/06 | 957 | 977 | 957 | 969 | 50,100 |
2023/02/03 | 949 | 959 | 945 | 957 | 40,900 |
2023/02/02 | 970 | 970 | 951 | 952 | 39,800 |
2023/02/01 | 983 | 983 | 961 | 966 | 81,100 |
2023/01/31 | 955 | 996 | 955 | 972 | 233,400 |
2023/01/30 | 946 | 983 | 939 | 953 | 236,100 |
2023/01/27 | 940 | 950 | 935 | 946 | 60,200 |
2023/01/26 | 946 | 946 | 934 | 942 | 42,600 |
2023/01/25 | 927 | 942 | 924 | 942 | 44,000 |
2023/01/24 | 938 | 938 | 921 | 927 | 47,700 |
2023/01/23 | 920 | 937 | 913 | 932 | 55,700 |
2023/01/20 | 920 | 920 | 911 | 920 | 40,900 |
2023/01/19 | 919 | 924 | 912 | 920 | 29,400 |
2023/01/18 | 924 | 926 | 908 | 921 | 53,500 |
2023/01/17 | 917 | 931 | 917 | 931 | 40,600 |
2023/01/16 | 918 | 934 | 916 | 923 | 49,200 |
2023/01/13 | 921 | 931 | 912 | 920 | 70,800 |
2023/01/12 | 942 | 948 | 923 | 923 | 62,100 |
2023/01/11 | 945 | 952 | 940 | 947 | 51,600 |
2023/01/10 | 951 | 951 | 940 | 945 | 55,200 |
2023/01/06 | 934 | 947 | 932 | 940 | 50,000 |
2023/01/05 | 965 | 966 | 938 | 942 | 105,100 |
2023/01/04 | 996 | 1,010 | 959 | 968 | 186,700 |