盟和産業(7284)の株価時系列情報
盟和産業(7284)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 997 | 1,001 | 997 | 997 | 2,600 |
| 2024/04/23 | 995 | 1,000 | 995 | 995 | 2,500 |
| 2024/04/22 | 999 | 1,001 | 995 | 995 | 4,600 |
| 2024/04/19 | 991 | 997 | 991 | 995 | 3,500 |
| 2024/04/18 | 993 | 998 | 991 | 991 | 1,600 |
| 2024/04/17 | 990 | 999 | 988 | 993 | 5,700 |
| 2024/04/16 | 990 | 993 | 990 | 990 | 5,300 |
| 2024/04/15 | 993 | 998 | 990 | 990 | 6,100 |
| 2024/04/12 | 1,002 | 1,003 | 990 | 992 | 6,600 |
| 2024/04/11 | 1,005 | 1,005 | 1,000 | 1,000 | 2,000 |
| 2024/04/10 | 1,001 | 1,004 | 1,001 | 1,004 | 1,800 |
| 2024/04/09 | 1,001 | 1,006 | 998 | 998 | 4,300 |
| 2024/04/08 | 997 | 1,001 | 997 | 1,001 | 2,900 |
| 2024/04/05 | 1,001 | 1,004 | 997 | 997 | 7,000 |
| 2024/04/04 | 1,015 | 1,015 | 1,002 | 1,002 | 5,300 |
| 2024/04/03 | 1,010 | 1,018 | 1,010 | 1,010 | 1,700 |
| 2024/04/02 | 1,022 | 1,022 | 1,007 | 1,010 | 4,700 |
| 2024/04/01 | 1,018 | 1,031 | 1,015 | 1,022 | 10,800 |
| 2024/03/29 | 1,002 | 1,013 | 1,002 | 1,013 | 10,600 |
| 2024/03/28 | 1,001 | 1,015 | 1,001 | 1,005 | 14,500 |
| 2024/03/27 | 1,023 | 1,033 | 1,023 | 1,026 | 16,800 |
| 2024/03/26 | 1,022 | 1,025 | 1,018 | 1,021 | 12,800 |
| 2024/03/25 | 1,024 | 1,027 | 1,021 | 1,021 | 13,800 |
| 2024/03/22 | 1,033 | 1,033 | 1,022 | 1,024 | 14,100 |
| 2024/03/21 | 1,024 | 1,033 | 1,022 | 1,029 | 6,800 |
| 2024/03/19 | 1,018 | 1,027 | 1,016 | 1,024 | 2,400 |
| 2024/03/18 | 1,023 | 1,024 | 1,015 | 1,017 | 5,000 |
| 2024/03/15 | 1,024 | 1,028 | 1,015 | 1,015 | 5,200 |
| 2024/03/14 | 1,018 | 1,024 | 1,017 | 1,023 | 3,300 |
| 2024/03/13 | 1,020 | 1,025 | 1,020 | 1,020 | 2,800 |
| 2024/03/12 | 1,019 | 1,026 | 1,018 | 1,025 | 2,000 |
| 2024/03/11 | 1,024 | 1,026 | 1,018 | 1,021 | 6,100 |
| 2024/03/08 | 1,025 | 1,029 | 1,025 | 1,026 | 2,300 |
| 2024/03/07 | 1,029 | 1,031 | 1,025 | 1,025 | 4,100 |
| 2024/03/06 | 1,026 | 1,035 | 1,024 | 1,029 | 7,800 |
| 2024/03/05 | 1,021 | 1,030 | 1,021 | 1,021 | 4,600 |
| 2024/03/04 | 1,025 | 1,028 | 1,020 | 1,022 | 6,100 |
| 2024/03/01 | 1,021 | 1,026 | 1,019 | 1,023 | 2,500 |
| 2024/02/29 | 1,016 | 1,024 | 1,016 | 1,020 | 3,700 |
| 2024/02/28 | 1,016 | 1,022 | 1,016 | 1,017 | 3,300 |
| 2024/02/27 | 1,016 | 1,025 | 1,016 | 1,016 | 3,200 |
| 2024/02/26 | 1,029 | 1,030 | 1,016 | 1,016 | 10,200 |
| 2024/02/22 | 1,031 | 1,034 | 1,018 | 1,029 | 8,000 |
| 2024/02/21 | 1,025 | 1,030 | 1,022 | 1,027 | 4,200 |
| 2024/02/20 | 1,029 | 1,030 | 1,023 | 1,026 | 2,400 |
| 2024/02/19 | 1,028 | 1,033 | 1,028 | 1,029 | 1,300 |
| 2024/02/16 | 1,023 | 1,028 | 1,023 | 1,028 | 3,200 |
| 2024/02/15 | 1,034 | 1,034 | 1,025 | 1,025 | 3,900 |
| 2024/02/14 | 1,038 | 1,040 | 1,031 | 1,034 | 4,300 |
| 2024/02/13 | 1,030 | 1,040 | 1,030 | 1,031 | 5,000 |
| 2024/02/09 | 1,031 | 1,033 | 1,027 | 1,027 | 3,000 |
| 2024/02/08 | 1,032 | 1,033 | 1,027 | 1,030 | 7,500 |
| 2024/02/07 | 1,040 | 1,040 | 1,032 | 1,035 | 6,100 |
| 2024/02/06 | 1,038 | 1,040 | 1,033 | 1,040 | 4,800 |
| 2024/02/05 | 1,038 | 1,040 | 1,030 | 1,036 | 11,800 |
| 2024/02/02 | 1,038 | 1,040 | 1,031 | 1,038 | 7,100 |
| 2024/02/01 | 1,040 | 1,040 | 1,025 | 1,030 | 10,700 |
| 2024/01/31 | 1,040 | 1,040 | 1,031 | 1,034 | 11,400 |
| 2024/01/30 | 1,029 | 1,039 | 1,015 | 1,015 | 46,900 |
| 2024/01/29 | 1,024 | 1,029 | 1,021 | 1,029 | 5,100 |
| 2024/01/26 | 1,024 | 1,026 | 1,015 | 1,024 | 5,500 |
| 2024/01/25 | 1,021 | 1,027 | 1,021 | 1,021 | 3,700 |
| 2024/01/24 | 1,019 | 1,022 | 1,017 | 1,022 | 3,600 |
| 2024/01/23 | 1,024 | 1,025 | 1,012 | 1,012 | 7,600 |
| 2024/01/22 | 1,024 | 1,024 | 1,015 | 1,016 | 5,200 |
| 2024/01/19 | 1,023 | 1,024 | 1,014 | 1,014 | 6,400 |
| 2024/01/18 | 1,026 | 1,032 | 1,023 | 1,023 | 5,000 |
| 2024/01/17 | 1,015 | 1,030 | 1,010 | 1,026 | 21,300 |
| 2024/01/16 | 1,015 | 1,018 | 1,008 | 1,009 | 10,900 |
| 2024/01/15 | 1,022 | 1,022 | 1,010 | 1,010 | 7,900 |
| 2024/01/12 | 1,020 | 1,020 | 1,010 | 1,010 | 6,100 |
| 2024/01/11 | 1,017 | 1,017 | 1,011 | 1,014 | 7,900 |
| 2024/01/10 | 1,002 | 1,011 | 1,002 | 1,011 | 8,900 |
| 2024/01/09 | 1,002 | 1,018 | 1,002 | 1,015 | 9,200 |
| 2024/01/05 | 999 | 999 | 995 | 999 | 4,600 |
| 2024/01/04 | 990 | 998 | 990 | 994 | 9,400 |
| 2023/12/29 | 988 | 989 | 984 | 985 | 4,800 |
| 2023/12/28 | 987 | 989 | 981 | 982 | 3,800 |
| 2023/12/27 | 968 | 980 | 968 | 980 | 9,300 |
| 2023/12/26 | 982 | 989 | 976 | 980 | 7,300 |
| 2023/12/25 | 987 | 987 | 976 | 984 | 9,600 |
| 2023/12/22 | 972 | 980 | 972 | 976 | 4,500 |
| 2023/12/21 | 971 | 977 | 971 | 972 | 3,500 |
| 2023/12/20 | 974 | 983 | 970 | 981 | 7,200 |
| 2023/12/19 | 970 | 972 | 965 | 972 | 9,600 |
| 2023/12/18 | 974 | 976 | 970 | 973 | 6,300 |
| 2023/12/15 | 978 | 980 | 971 | 974 | 8,500 |
| 2023/12/14 | 983 | 983 | 979 | 979 | 12,500 |
| 2023/12/13 | 983 | 990 | 981 | 986 | 7,100 |
| 2023/12/12 | 990 | 990 | 983 | 983 | 5,800 |
| 2023/12/11 | 988 | 992 | 982 | 988 | 6,700 |
| 2023/12/08 | 997 | 997 | 985 | 985 | 7,300 |
| 2023/12/07 | 986 | 986 | 984 | 985 | 3,600 |
| 2023/12/06 | 986 | 986 | 980 | 985 | 4,800 |
| 2023/12/05 | 988 | 988 | 980 | 981 | 4,800 |
| 2023/12/04 | 987 | 991 | 984 | 985 | 14,200 |
| 2023/12/01 | 994 | 994 | 986 | 988 | 7,000 |
| 2023/11/30 | 993 | 997 | 990 | 993 | 2,200 |
| 2023/11/29 | 994 | 996 | 990 | 995 | 4,300 |
| 2023/11/28 | 990 | 994 | 986 | 994 | 9,700 |
| 2023/11/27 | 983 | 987 | 983 | 987 | 2,400 |
| 2023/11/24 | 984 | 984 | 980 | 983 | 5,000 |
| 2023/11/22 | 980 | 983 | 977 | 980 | 3,800 |
| 2023/11/21 | 981 | 983 | 977 | 980 | 3,400 |
| 2023/11/20 | 979 | 985 | 976 | 976 | 4,400 |
| 2023/11/17 | 985 | 987 | 976 | 976 | 6,100 |
| 2023/11/16 | 980 | 982 | 974 | 980 | 4,500 |
| 2023/11/15 | 982 | 985 | 972 | 983 | 9,200 |
| 2023/11/14 | 990 | 994 | 983 | 991 | 10,600 |
| 2023/11/13 | 993 | 993 | 983 | 983 | 4,000 |
| 2023/11/10 | 984 | 990 | 983 | 983 | 5,700 |
| 2023/11/09 | 983 | 986 | 983 | 984 | 1,100 |
| 2023/11/08 | 988 | 989 | 980 | 980 | 3,000 |
| 2023/11/07 | 990 | 995 | 983 | 983 | 2,300 |
| 2023/11/06 | 997 | 997 | 987 | 987 | 3,700 |
| 2023/11/02 | 990 | 990 | 978 | 981 | 4,900 |
| 2023/11/01 | 970 | 980 | 970 | 975 | 4,100 |
| 2023/10/31 | 970 | 970 | 955 | 961 | 16,900 |
| 2023/10/30 | 986 | 992 | 956 | 956 | 33,600 |
| 2023/10/27 | 989 | 995 | 986 | 992 | 5,100 |
| 2023/10/26 | 987 | 994 | 987 | 993 | 1,400 |
| 2023/10/25 | 992 | 992 | 983 | 988 | 2,900 |
| 2023/10/24 | 983 | 989 | 980 | 982 | 7,000 |
| 2023/10/23 | 989 | 995 | 983 | 983 | 2,000 |
| 2023/10/20 | 990 | 991 | 985 | 989 | 2,000 |
| 2023/10/19 | 990 | 992 | 983 | 992 | 4,000 |
| 2023/10/18 | 996 | 996 | 987 | 992 | 4,900 |
| 2023/10/17 | 988 | 995 | 986 | 986 | 2,500 |
| 2023/10/16 | 997 | 1,000 | 985 | 985 | 5,500 |
| 2023/10/13 | 1,000 | 1,001 | 990 | 990 | 7,000 |
| 2023/10/12 | 1,000 | 1,009 | 998 | 999 | 5,200 |
| 2023/10/11 | 1,002 | 1,013 | 998 | 998 | 4,100 |
| 2023/10/10 | 1,017 | 1,018 | 1,000 | 1,003 | 5,300 |
| 2023/10/06 | 997 | 1,012 | 997 | 1,000 | 3,200 |
| 2023/10/05 | 989 | 1,011 | 986 | 996 | 9,100 |
| 2023/10/04 | 998 | 998 | 972 | 977 | 10,600 |
| 2023/10/03 | 1,010 | 1,010 | 999 | 1,001 | 8,400 |
| 2023/10/02 | 1,002 | 1,012 | 1,002 | 1,010 | 4,500 |
| 2023/09/29 | 1,017 | 1,020 | 1,000 | 1,002 | 6,400 |
| 2023/09/28 | 1,034 | 1,034 | 1,011 | 1,020 | 11,000 |
| 2023/09/27 | 1,049 | 1,049 | 1,040 | 1,044 | 6,400 |
| 2023/09/26 | 1,047 | 1,049 | 1,044 | 1,048 | 3,900 |
| 2023/09/25 | 1,038 | 1,048 | 1,038 | 1,047 | 12,300 |
| 2023/09/22 | 1,039 | 1,049 | 1,036 | 1,038 | 7,100 |
| 2023/09/21 | 1,039 | 1,042 | 1,036 | 1,039 | 6,300 |
| 2023/09/20 | 1,032 | 1,042 | 1,032 | 1,038 | 12,400 |
| 2023/09/19 | 1,030 | 1,043 | 1,030 | 1,040 | 9,100 |
| 2023/09/15 | 1,032 | 1,044 | 1,032 | 1,040 | 12,600 |
| 2023/09/14 | 1,028 | 1,033 | 1,025 | 1,032 | 11,300 |
| 2023/09/13 | 1,029 | 1,030 | 1,026 | 1,028 | 3,300 |
| 2023/09/12 | 1,030 | 1,032 | 1,026 | 1,029 | 8,200 |
| 2023/09/11 | 1,024 | 1,030 | 1,022 | 1,030 | 4,200 |
| 2023/09/08 | 1,026 | 1,027 | 1,012 | 1,019 | 13,900 |
| 2023/09/07 | 1,024 | 1,030 | 1,022 | 1,022 | 4,200 |
| 2023/09/06 | 1,029 | 1,030 | 1,022 | 1,022 | 4,800 |
| 2023/09/05 | 1,030 | 1,031 | 1,024 | 1,026 | 8,700 |
| 2023/09/04 | 1,024 | 1,030 | 1,024 | 1,030 | 5,400 |
| 2023/09/01 | 1,014 | 1,020 | 1,014 | 1,019 | 5,100 |
| 2023/08/31 | 1,015 | 1,017 | 1,012 | 1,014 | 3,700 |
| 2023/08/30 | 1,015 | 1,020 | 1,015 | 1,015 | 2,700 |
| 2023/08/29 | 1,022 | 1,029 | 1,015 | 1,020 | 6,900 |
| 2023/08/28 | 1,028 | 1,029 | 1,019 | 1,029 | 1,400 |
| 2023/08/25 | 1,016 | 1,028 | 1,015 | 1,028 | 6,500 |
| 2023/08/24 | 1,009 | 1,016 | 1,009 | 1,016 | 1,200 |
| 2023/08/23 | 1,008 | 1,014 | 1,006 | 1,014 | 3,600 |
| 2023/08/22 | 1,009 | 1,010 | 1,002 | 1,010 | 700 |
| 2023/08/21 | 1,013 | 1,013 | 1,000 | 1,006 | 1,600 |
| 2023/08/18 | 1,012 | 1,019 | 1,003 | 1,006 | 3,600 |
| 2023/08/17 | 1,001 | 1,013 | 1,000 | 1,012 | 6,200 |
| 2023/08/16 | 1,007 | 1,015 | 1,003 | 1,006 | 4,600 |
| 2023/08/15 | 1,011 | 1,011 | 1,005 | 1,008 | 1,100 |
| 2023/08/14 | 1,004 | 1,013 | 1,003 | 1,004 | 6,300 |
| 2023/08/10 | 1,001 | 1,030 | 1,001 | 1,030 | 8,600 |
| 2023/08/09 | 1,012 | 1,031 | 1,007 | 1,031 | 4,300 |
| 2023/08/08 | 1,010 | 1,012 | 1,003 | 1,006 | 3,900 |
| 2023/08/07 | 1,012 | 1,012 | 1,003 | 1,003 | 2,500 |
| 2023/08/04 | 1,005 | 1,011 | 1,005 | 1,005 | 3,200 |
| 2023/08/03 | 1,011 | 1,011 | 1,005 | 1,009 | 3,300 |
| 2023/08/02 | 1,025 | 1,025 | 1,019 | 1,019 | 2,700 |
| 2023/08/01 | 1,021 | 1,021 | 1,011 | 1,018 | 2,200 |
| 2023/07/31 | 1,026 | 1,026 | 1,008 | 1,015 | 4,500 |
| 2023/07/28 | 1,020 | 1,024 | 999 | 999 | 21,900 |
| 2023/07/27 | 1,036 | 1,036 | 1,020 | 1,020 | 3,700 |
| 2023/07/26 | 1,020 | 1,035 | 1,020 | 1,031 | 6,100 |
| 2023/07/25 | 1,020 | 1,020 | 1,015 | 1,015 | 3,900 |
| 2023/07/24 | 1,013 | 1,013 | 1,000 | 1,005 | 2,600 |
| 2023/07/21 | 1,019 | 1,019 | 999 | 999 | 5,800 |
| 2023/07/20 | 1,012 | 1,013 | 1,008 | 1,012 | 4,200 |
| 2023/07/19 | 999 | 1,013 | 998 | 1,012 | 6,500 |
| 2023/07/18 | 1,000 | 1,001 | 992 | 994 | 3,000 |
| 2023/07/14 | 1,006 | 1,006 | 992 | 994 | 3,400 |
| 2023/07/13 | 1,010 | 1,014 | 1,002 | 1,003 | 3,100 |
| 2023/07/12 | 1,014 | 1,031 | 1,010 | 1,010 | 7,400 |
| 2023/07/11 | 1,013 | 1,016 | 1,011 | 1,014 | 2,400 |
| 2023/07/10 | 1,030 | 1,030 | 1,003 | 1,015 | 5,600 |
| 2023/07/07 | 1,032 | 1,032 | 1,027 | 1,030 | 2,800 |
| 2023/07/06 | 1,029 | 1,038 | 1,029 | 1,031 | 3,800 |
| 2023/07/05 | 1,029 | 1,031 | 1,026 | 1,029 | 3,200 |
| 2023/07/04 | 1,023 | 1,028 | 1,022 | 1,025 | 5,800 |
| 2023/07/03 | 1,015 | 1,021 | 1,010 | 1,021 | 4,400 |