阪和興業(8078)の株価時系列情報
阪和興業(8078)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 5,950 | 6,060 | 5,920 | 6,050 | 65,200 |
| 2024/05/01 | 6,070 | 6,070 | 5,920 | 5,960 | 53,600 |
| 2024/04/30 | 5,960 | 6,100 | 5,930 | 6,100 | 110,700 |
| 2024/04/26 | 5,860 | 5,920 | 5,790 | 5,910 | 80,700 |
| 2024/04/25 | 5,870 | 5,900 | 5,770 | 5,830 | 55,600 |
| 2024/04/24 | 5,870 | 5,960 | 5,870 | 5,900 | 115,200 |
| 2024/04/23 | 5,860 | 5,920 | 5,820 | 5,850 | 72,100 |
| 2024/04/22 | 5,830 | 5,860 | 5,760 | 5,850 | 106,300 |
| 2024/04/19 | 5,800 | 5,800 | 5,650 | 5,740 | 103,000 |
| 2024/04/18 | 5,720 | 5,890 | 5,720 | 5,850 | 98,000 |
| 2024/04/17 | 5,780 | 5,810 | 5,630 | 5,720 | 73,400 |
| 2024/04/16 | 5,860 | 5,900 | 5,720 | 5,770 | 101,400 |
| 2024/04/15 | 5,890 | 5,960 | 5,860 | 5,950 | 75,500 |
| 2024/04/12 | 5,950 | 5,950 | 5,880 | 5,920 | 51,400 |
| 2024/04/11 | 5,820 | 5,920 | 5,800 | 5,920 | 64,200 |
| 2024/04/10 | 5,950 | 5,950 | 5,870 | 5,890 | 54,200 |
| 2024/04/09 | 5,860 | 5,950 | 5,860 | 5,930 | 106,200 |
| 2024/04/08 | 5,810 | 5,830 | 5,760 | 5,830 | 67,400 |
| 2024/04/05 | 5,770 | 5,820 | 5,760 | 5,810 | 89,900 |
| 2024/04/04 | 5,810 | 5,870 | 5,780 | 5,830 | 73,600 |
| 2024/04/03 | 5,790 | 5,870 | 5,750 | 5,760 | 97,200 |
| 2024/04/02 | 5,790 | 5,810 | 5,700 | 5,760 | 70,500 |
| 2024/04/01 | 5,910 | 5,940 | 5,740 | 5,800 | 77,300 |
| 2024/03/29 | 5,930 | 5,970 | 5,890 | 5,930 | 74,000 |
| 2024/03/28 | 5,850 | 5,930 | 5,840 | 5,890 | 65,000 |
| 2024/03/27 | 5,980 | 6,020 | 5,940 | 5,940 | 156,100 |
| 2024/03/26 | 5,980 | 6,040 | 5,890 | 5,910 | 110,000 |
| 2024/03/25 | 5,910 | 5,940 | 5,860 | 5,880 | 75,600 |
| 2024/03/22 | 5,980 | 5,980 | 5,890 | 5,940 | 78,800 |
| 2024/03/21 | 5,850 | 5,990 | 5,830 | 5,980 | 119,800 |
| 2024/03/19 | 5,740 | 5,820 | 5,720 | 5,800 | 79,400 |
| 2024/03/18 | 5,750 | 5,760 | 5,710 | 5,740 | 86,600 |
| 2024/03/15 | 5,640 | 5,780 | 5,640 | 5,770 | 134,100 |
| 2024/03/14 | 5,510 | 5,660 | 5,500 | 5,650 | 107,100 |
| 2024/03/13 | 5,520 | 5,620 | 5,450 | 5,500 | 107,300 |
| 2024/03/12 | 5,470 | 5,480 | 5,320 | 5,420 | 103,600 |
| 2024/03/11 | 5,640 | 5,650 | 5,450 | 5,490 | 118,800 |
| 2024/03/08 | 5,630 | 5,750 | 5,590 | 5,700 | 123,500 |
| 2024/03/07 | 5,750 | 5,770 | 5,610 | 5,620 | 91,900 |
| 2024/03/06 | 5,700 | 5,770 | 5,680 | 5,690 | 90,800 |
| 2024/03/05 | 5,590 | 5,740 | 5,590 | 5,700 | 108,300 |
| 2024/03/04 | 5,620 | 5,660 | 5,540 | 5,590 | 102,300 |
| 2024/03/01 | 5,700 | 5,770 | 5,650 | 5,650 | 106,900 |
| 2024/02/29 | 5,600 | 5,760 | 5,580 | 5,690 | 253,300 |
| 2024/02/28 | 5,480 | 5,580 | 5,440 | 5,530 | 100,800 |
| 2024/02/27 | 5,450 | 5,540 | 5,420 | 5,480 | 100,300 |
| 2024/02/26 | 5,600 | 5,600 | 5,460 | 5,460 | 112,600 |
| 2024/02/22 | 5,600 | 5,600 | 5,480 | 5,530 | 113,900 |
| 2024/02/21 | 5,550 | 5,620 | 5,500 | 5,550 | 168,800 |
| 2024/02/20 | 5,730 | 5,730 | 5,580 | 5,620 | 108,900 |
| 2024/02/19 | 5,760 | 5,790 | 5,710 | 5,790 | 72,700 |
| 2024/02/16 | 5,640 | 5,740 | 5,620 | 5,730 | 127,100 |
| 2024/02/15 | 5,620 | 5,620 | 5,540 | 5,610 | 134,400 |
| 2024/02/14 | 5,660 | 5,660 | 5,480 | 5,530 | 143,900 |
| 2024/02/13 | 5,650 | 5,700 | 5,600 | 5,700 | 179,900 |
| 2024/02/09 | 5,460 | 5,630 | 5,430 | 5,550 | 161,200 |
| 2024/02/08 | 5,450 | 5,550 | 5,380 | 5,490 | 163,700 |
| 2024/02/07 | 5,270 | 5,400 | 5,270 | 5,390 | 77,600 |
| 2024/02/06 | 5,270 | 5,300 | 5,260 | 5,280 | 76,100 |
| 2024/02/05 | 5,380 | 5,380 | 5,300 | 5,310 | 79,200 |
| 2024/02/02 | 5,390 | 5,400 | 5,320 | 5,340 | 106,400 |
| 2024/02/01 | 5,350 | 5,400 | 5,330 | 5,330 | 80,400 |
| 2024/01/31 | 5,330 | 5,460 | 5,320 | 5,440 | 113,800 |
| 2024/01/30 | 5,380 | 5,380 | 5,260 | 5,270 | 141,400 |
| 2024/01/29 | 5,360 | 5,420 | 5,360 | 5,390 | 100,800 |
| 2024/01/26 | 5,320 | 5,390 | 5,260 | 5,320 | 101,900 |
| 2024/01/25 | 5,250 | 5,380 | 5,240 | 5,350 | 79,200 |
| 2024/01/24 | 5,280 | 5,310 | 5,250 | 5,270 | 102,400 |
| 2024/01/23 | 5,350 | 5,370 | 5,280 | 5,330 | 93,500 |
| 2024/01/22 | 5,260 | 5,360 | 5,260 | 5,320 | 85,900 |
| 2024/01/19 | 5,340 | 5,350 | 5,230 | 5,240 | 78,400 |
| 2024/01/18 | 5,300 | 5,370 | 5,290 | 5,290 | 107,300 |
| 2024/01/17 | 5,280 | 5,390 | 5,280 | 5,280 | 113,900 |
| 2024/01/16 | 5,340 | 5,340 | 5,230 | 5,230 | 131,300 |
| 2024/01/15 | 5,270 | 5,350 | 5,250 | 5,340 | 102,400 |
| 2024/01/12 | 5,210 | 5,250 | 5,100 | 5,230 | 156,200 |
| 2024/01/11 | 5,210 | 5,260 | 5,200 | 5,210 | 123,200 |
| 2024/01/10 | 5,080 | 5,170 | 5,080 | 5,130 | 109,300 |
| 2024/01/09 | 5,050 | 5,100 | 5,030 | 5,090 | 87,700 |
| 2024/01/05 | 5,080 | 5,120 | 5,050 | 5,050 | 78,300 |
| 2024/01/04 | 4,965 | 5,040 | 4,880 | 5,040 | 110,200 |