日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

英和(9857)の株価時系列情報

英和(9857)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 2,035 2,066 1,980 2,027 8,200
2023/12/28 1,930 1,974 1,915 1,968 2,800
2023/12/27 1,901 1,910 1,891 1,906 2,400
2023/12/26 1,912 1,930 1,889 1,895 4,500
2023/12/25 1,898 1,930 1,890 1,899 2,700
2023/12/22 1,814 1,898 1,814 1,898 5,900
2023/12/21 1,811 1,822 1,811 1,821 600
2023/12/20 1,807 1,821 1,807 1,821 400
2023/12/19 1,808 1,830 1,798 1,819 5,900
2023/12/18 1,801 1,819 1,798 1,808 3,500
2023/12/15 1,814 1,817 1,801 1,801 2,800
2023/12/14 1,808 1,814 1,796 1,799 2,100
2023/12/13 1,802 1,809 1,801 1,808 1,100
2023/12/12 1,818 1,819 1,800 1,806 2,300
2023/12/11 1,819 1,820 1,807 1,818 1,200
2023/12/08 1,827 1,829 1,790 1,817 3,700
2023/12/07 1,806 1,807 1,803 1,807 1,100
2023/12/06 1,810 1,815 1,800 1,811 3,500
2023/12/05 1,810 1,825 1,808 1,808 1,100
2023/12/04 1,820 1,846 1,809 1,813 2,700
2023/12/01 1,821 1,828 1,816 1,816 800
2023/11/30 1,830 1,835 1,818 1,821 4,300
2023/11/29 1,820 1,829 1,802 1,829 2,000
2023/11/28 1,822 1,838 1,818 1,823 1,200
2023/11/27 1,817 1,837 1,817 1,825 1,700
2023/11/24 1,823 1,827 1,812 1,825 3,100
2023/11/22 1,830 1,830 1,821 1,821 2,300
2023/11/21 1,820 1,839 1,815 1,839 2,300
2023/11/20 1,824 1,838 1,820 1,820 2,500
2023/11/17 1,852 1,858 1,826 1,840 1,900
2023/11/16 1,870 1,870 1,850 1,850 700
2023/11/15 1,877 1,877 1,855 1,855 2,600
2023/11/14 1,869 1,880 1,862 1,877 1,200
2023/11/13 1,876 1,881 1,863 1,870 2,300
2023/11/10 1,885 1,924 1,820 1,876 7,700
2023/11/09 1,823 1,917 1,823 1,885 8,300
2023/11/08 1,856 1,871 1,792 1,808 12,700
2023/11/07 1,900 2,202 1,850 1,877 82,700
2023/11/06 1,779 1,846 1,779 1,830 5,800
2023/11/02 1,771 1,787 1,760 1,777 2,400
2023/11/01 1,772 1,772 1,754 1,754 1,000
2023/10/31 1,759 1,768 1,736 1,768 2,100
2023/10/30 1,766 1,799 1,755 1,774 3,100
2023/10/27 1,775 1,782 1,750 1,782 3,000
2023/10/26 1,810 1,810 1,772 1,782 700
2023/10/25 1,776 1,822 1,776 1,822 1,000
2023/10/24 1,842 1,842 1,750 1,788 2,300
2023/10/23 1,819 1,844 1,804 1,834 1,900
2023/10/20 1,832 1,832 1,800 1,816 1,000
2023/10/19 1,827 1,849 1,827 1,835 600
2023/10/18 1,870 1,870 1,828 1,844 800
2023/10/17 1,828 1,870 1,810 1,830 1,200
2023/10/16 1,850 1,850 1,787 1,804 800
2023/10/13 1,869 1,869 1,850 1,850 200
2023/10/12 1,849 1,899 1,849 1,880 2,700
2023/10/11 1,897 1,899 1,859 1,889 1,700
2023/10/10 1,825 1,938 1,824 1,898 6,500
2023/10/06 1,840 1,840 1,783 1,814 2,300
2023/10/05 1,751 1,813 1,751 1,813 1,300
2023/10/04 1,807 1,809 1,742 1,742 7,800
2023/10/03 1,880 1,880 1,802 1,859 7,700
2023/10/02 1,850 1,907 1,826 1,901 5,200
2023/09/29 1,989 1,989 1,863 1,863 9,200
2023/09/28 1,989 1,989 1,879 1,953 4,100
2023/09/27 1,930 1,981 1,915 1,959 11,500
2023/09/26 1,878 1,949 1,875 1,925 8,700
2023/09/25 1,825 1,900 1,819 1,877 16,200
2023/09/22 1,850 2,051 1,765 1,808 101,200
2023/09/21 1,693 1,705 1,677 1,697 3,000
2023/09/20 1,691 1,693 1,679 1,693 1,100
2023/09/19 1,652 1,697 1,652 1,691 1,800
2023/09/15 1,661 1,661 1,658 1,658 200
2023/09/14 1,681 1,681 1,673 1,673 300
2023/09/13 1,699 1,699 1,689 1,692 1,300
2023/09/12 1,693 1,699 1,687 1,687 1,600
2023/09/11 1,695 1,695 1,680 1,691 1,100
2023/09/08 1,692 1,692 1,668 1,690 1,800
2023/09/07 1,687 1,698 1,658 1,693 2,100
2023/09/06 1,659 1,690 1,659 1,687 2,500
2023/09/05 1,655 1,684 1,655 1,664 2,100
2023/09/04 1,697 1,697 1,663 1,666 1,700
2023/09/01 1,633 1,675 1,633 1,669 1,700
2023/08/31 1,633 1,652 1,618 1,648 2,700
2023/08/30 1,616 1,625 1,613 1,625 800
2023/08/29 1,600 1,613 1,600 1,613 1,100
2023/08/28 1,615 1,641 1,570 1,595 5,100
2023/08/25 1,591 1,615 1,591 1,600 600
2023/08/24 1,599 1,613 1,598 1,610 800
2023/08/23 1,578 1,596 1,565 1,596 1,200
2023/08/22 1,584 1,584 1,560 1,578 1,500
2023/08/21 1,588 1,607 1,575 1,584 2,500
2023/08/18 1,599 1,599 1,588 1,588 200
2023/08/17 1,611 1,621 1,576 1,599 2,100
2023/08/16 1,611 1,631 1,611 1,614 600
2023/08/15 1,622 1,631 1,615 1,615 1,100
2023/08/14 1,619 1,633 1,616 1,633 600
2023/08/10 1,654 1,654 1,622 1,630 1,100
2023/08/09 1,608 1,657 1,608 1,657 1,100
2023/08/08 1,635 1,677 1,629 1,643 3,300
2023/08/07 1,661 1,768 1,593 1,643 9,400
2023/08/04 1,551 1,770 1,546 1,648 15,700
2023/08/03 1,608 1,608 1,550 1,570 800
2023/08/02 1,603 1,608 1,603 1,608 1,300
2023/08/01 1,619 1,619 1,619 1,619 100
2023/07/31 1,629 1,629 1,605 1,619 9,500
2023/07/28 1,586 1,595 1,583 1,595 2,700
2023/07/27 1,580 1,593 1,580 1,590 1,800
2023/07/26 1,595 1,595 1,580 1,580 2,200
2023/07/25 1,556 1,571 1,531 1,570 3,100
2023/07/24 1,541 1,578 1,541 1,556 5,100
2023/07/21 1,525 1,537 1,525 1,530 1,500
2023/07/20 1,500 1,534 1,499 1,519 2,300
2023/07/19 1,495 1,497 1,490 1,497 1,000
2023/07/14 1,486 1,500 1,483 1,483 600
2023/07/13 1,505 1,511 1,481 1,482 2,300
2023/07/12 1,510 1,530 1,496 1,515 1,200
2023/07/10 1,513 1,533 1,513 1,518 600
2023/07/07 1,526 1,536 1,515 1,515 1,600
2023/07/06 1,537 1,537 1,527 1,536 500
2023/07/05 1,526 1,536 1,526 1,536 800
2023/07/04 1,538 1,538 1,518 1,526 3,300
2023/07/03 1,525 1,540 1,501 1,535 5,500
2023/06/30 1,525 1,525 1,502 1,511 3,600
2023/06/29 1,523 1,541 1,502 1,502 4,900
2023/06/28 1,510 1,520 1,506 1,520 2,400
2023/06/27 1,519 1,520 1,501 1,503 1,500
2023/06/26 1,494 1,540 1,486 1,519 7,700
2023/06/23 1,490 1,495 1,485 1,486 1,400
2023/06/22 1,468 1,496 1,458 1,496 5,600
2023/06/21 1,449 1,460 1,440 1,450 3,800
2023/06/20 1,431 1,449 1,431 1,431 900
2023/06/19 1,441 1,449 1,438 1,449 2,900
2023/06/16 1,435 1,438 1,425 1,438 4,200
2023/06/15 1,420 1,434 1,420 1,430 500
2023/06/14 1,425 1,433 1,425 1,433 400
2023/06/13 1,417 1,440 1,417 1,425 5,400
2023/06/12 1,405 1,419 1,405 1,410 1,900
2023/06/09 1,418 1,425 1,418 1,425 1,300
2023/06/08 1,420 1,420 1,415 1,420 400
2023/06/07 1,425 1,425 1,416 1,416 1,000
2023/06/06 1,431 1,432 1,410 1,420 900
2023/06/05 1,420 1,433 1,408 1,431 3,200
2023/06/02 1,413 1,421 1,397 1,397 2,100
2023/06/01 1,419 1,420 1,419 1,419 600
2023/05/31 1,420 1,420 1,406 1,418 2,800
2023/05/30 1,409 1,410 1,403 1,410 400
2023/05/29 1,415 1,416 1,391 1,406 4,500
2023/05/26 1,408 1,415 1,407 1,415 1,000
2023/05/25 1,413 1,424 1,408 1,424 1,300
2023/05/24 1,407 1,425 1,403 1,413 1,600
2023/05/23 1,415 1,432 1,415 1,432 600
2023/05/22 1,437 1,437 1,409 1,415 700
2023/05/19 1,412 1,433 1,411 1,433 3,300
2023/05/18 1,421 1,449 1,405 1,427 5,200
2023/05/17 1,393 1,429 1,393 1,422 1,300
2023/05/16 1,356 1,449 1,356 1,388 8,100
2023/05/15 1,365 1,378 1,348 1,376 4,900
2023/05/12 1,310 1,380 1,288 1,365 10,000
2023/05/11 1,312 1,312 1,286 1,310 500
2023/05/10 1,296 1,314 1,296 1,312 500
2023/05/09 1,280 1,315 1,280 1,315 700
2023/05/08 1,300 1,300 1,275 1,297 2,500
2023/05/02 1,259 1,277 1,258 1,277 1,200
2023/05/01 1,253 1,279 1,253 1,259 2,200
2023/04/28 1,271 1,272 1,252 1,252 2,400
2023/04/27 1,263 1,265 1,263 1,265 300
2023/04/26 1,267 1,267 1,263 1,263 1,200
2023/04/25 1,243 1,268 1,243 1,268 3,100
2023/04/24 1,265 1,265 1,244 1,254 2,800
2023/04/21 1,261 1,265 1,251 1,265 3,600
2023/04/20 1,280 1,280 1,265 1,265 2,000
2023/04/19 1,280 1,280 1,279 1,279 200
2023/04/17 1,290 1,297 1,286 1,297 300
2023/04/14 1,283 1,290 1,281 1,290 1,600
2023/04/13 1,284 1,284 1,281 1,281 200
2023/04/12 1,304 1,304 1,281 1,281 400
2023/04/07 1,274 1,274 1,274 1,274 200
2023/04/06 1,275 1,301 1,275 1,287 1,000
2023/04/05 1,283 1,286 1,273 1,273 1,000
2023/04/04 1,285 1,289 1,285 1,286 300
2023/04/03 1,285 1,330 1,285 1,290 2,600
2023/03/31 1,336 1,336 1,284 1,285 7,000
2023/03/30 1,264 1,285 1,264 1,283 1,000
2023/03/29 1,287 1,307 1,282 1,292 2,100
2023/03/28 1,324 1,324 1,271 1,282 5,000
2023/03/27 1,309 1,309 1,280 1,294 2,200
2023/03/24 1,287 1,287 1,287 1,287 100
2023/03/23 1,300 1,309 1,300 1,309 600
2023/03/22 1,297 1,310 1,272 1,310 1,800
2023/03/20 1,287 1,309 1,287 1,309 800
2023/03/17 1,278 1,278 1,275 1,277 500
2023/03/16 1,266 1,283 1,250 1,270 2,800
2023/03/15 1,287 1,289 1,263 1,281 2,300
2023/03/14 1,302 1,307 1,273 1,275 2,200
2023/03/13 1,320 1,328 1,301 1,302 1,600
2023/03/10 1,312 1,312 1,311 1,311 300
2023/03/09 1,311 1,328 1,311 1,316 500
2023/03/08 1,312 1,327 1,312 1,315 400
2023/03/07 1,320 1,338 1,317 1,320 1,000
2023/03/06 1,334 1,335 1,325 1,325 400
2023/03/03 1,305 1,324 1,305 1,314 2,100
2023/03/02 1,327 1,327 1,327 1,327 100
2023/03/01 1,305 1,305 1,305 1,305 600
2023/02/28 1,339 1,339 1,305 1,305 2,500
2023/02/27 1,338 1,338 1,334 1,334 1,100
2023/02/24 1,332 1,332 1,332 1,332 200
2023/02/22 1,306 1,336 1,306 1,336 2,900
2023/02/21 1,300 1,315 1,300 1,300 400
2023/02/20 1,303 1,303 1,300 1,300 600
2023/02/17 1,312 1,312 1,312 1,312 100
2023/02/16 1,312 1,312 1,312 1,312 500
2023/02/15 1,303 1,315 1,303 1,314 2,200
2023/02/13 1,304 1,304 1,281 1,281 400
2023/02/10 1,299 1,302 1,281 1,302 7,000
2023/02/09 1,300 1,308 1,291 1,303 1,500
2023/02/08 1,290 1,309 1,290 1,300 7,300
2023/02/07 1,255 1,310 1,252 1,310 4,300
2023/02/06 1,255 1,259 1,255 1,255 500
2023/02/03 1,260 1,260 1,255 1,255 700
2023/02/01 1,271 1,271 1,271 1,271 400
2023/01/31 1,304 1,304 1,275 1,290 1,900
2023/01/30 1,275 1,283 1,274 1,274 400
2023/01/27 1,284 1,284 1,273 1,277 400
2023/01/26 1,269 1,270 1,269 1,270 1,200
2023/01/25 1,250 1,261 1,249 1,261 1,600
2023/01/24 1,260 1,260 1,250 1,250 1,200
2023/01/23 1,250 1,259 1,250 1,259 400
2023/01/19 1,258 1,258 1,245 1,246 400
2023/01/18 1,259 1,259 1,259 1,259 100
2023/01/17 1,244 1,244 1,244 1,244 100
2023/01/11 1,233 1,240 1,232 1,232 1,100
2023/01/10 1,250 1,250 1,231 1,231 500
2023/01/05 1,260 1,260 1,241 1,241 400
2023/01/04 1,260 1,290 1,260 1,290 700

このページの先頭へ