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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,332 | 2,332 | 2,247 | 2,264 | 2,700 |
| 2024/05/01 | 2,343 | 2,343 | 2,315 | 2,338 | 1,600 |
| 2024/04/30 | 2,300 | 2,300 | 2,250 | 2,300 | 5,700 |
| 2024/04/26 | 2,213 | 2,256 | 2,213 | 2,213 | 2,800 |
| 2024/04/25 | 2,180 | 2,198 | 2,180 | 2,198 | 1,000 |
| 2024/04/24 | 2,200 | 2,205 | 2,167 | 2,183 | 1,500 |
| 2024/04/23 | 2,156 | 2,200 | 2,156 | 2,160 | 900 |
| 2024/04/22 | 2,100 | 2,193 | 2,080 | 2,166 | 3,200 |
| 2024/04/19 | 2,095 | 2,100 | 2,053 | 2,100 | 1,000 |
| 2024/04/18 | 2,144 | 2,145 | 2,140 | 2,140 | 500 |
| 2024/04/17 | 2,130 | 2,130 | 2,004 | 2,110 | 3,900 |
| 2024/04/16 | 2,250 | 2,250 | 2,180 | 2,180 | 700 |
| 2024/04/15 | 2,203 | 2,265 | 2,203 | 2,222 | 800 |
| 2024/04/12 | 2,240 | 2,250 | 2,203 | 2,203 | 400 |
| 2024/04/11 | 2,191 | 2,192 | 2,191 | 2,192 | 200 |
| 2024/04/10 | 2,215 | 2,240 | 2,191 | 2,191 | 600 |
| 2024/04/09 | 2,250 | 2,278 | 2,196 | 2,215 | 8,900 |
| 2024/04/08 | 2,141 | 2,191 | 2,141 | 2,150 | 800 |
| 2024/04/05 | 2,135 | 2,135 | 2,100 | 2,130 | 1,300 |
| 2024/04/04 | 2,218 | 2,240 | 2,151 | 2,161 | 4,100 |
| 2024/04/03 | 2,170 | 2,190 | 2,168 | 2,168 | 1,100 |
| 2024/04/02 | 2,200 | 2,213 | 2,170 | 2,170 | 1,400 |
| 2024/04/01 | 2,193 | 2,240 | 2,193 | 2,214 | 700 |
| 2024/03/29 | 2,194 | 2,273 | 2,170 | 2,190 | 10,900 |
| 2024/03/28 | 2,158 | 2,188 | 2,152 | 2,188 | 6,500 |
| 2024/03/27 | 2,223 | 2,235 | 2,207 | 2,235 | 2,100 |
| 2024/03/26 | 2,180 | 2,228 | 2,126 | 2,223 | 6,800 |
| 2024/03/25 | 2,294 | 2,294 | 2,207 | 2,221 | 1,300 |
| 2024/03/22 | 2,308 | 2,308 | 2,191 | 2,244 | 2,200 |
| 2024/03/21 | 2,326 | 2,350 | 2,157 | 2,236 | 7,100 |
| 2024/03/19 | 2,322 | 2,327 | 2,265 | 2,278 | 2,000 |
| 2024/03/18 | 2,188 | 2,272 | 2,188 | 2,272 | 4,600 |
| 2024/03/15 | 2,178 | 2,200 | 2,174 | 2,188 | 1,300 |
| 2024/03/14 | 2,178 | 2,180 | 2,150 | 2,170 | 2,900 |
| 2024/03/13 | 2,111 | 2,150 | 2,101 | 2,150 | 4,600 |
| 2024/03/12 | 2,111 | 2,111 | 2,085 | 2,100 | 2,700 |
| 2024/03/11 | 2,135 | 2,145 | 2,060 | 2,061 | 3,000 |
| 2024/03/08 | 2,130 | 2,135 | 2,111 | 2,135 | 2,400 |
| 2024/03/07 | 2,147 | 2,155 | 2,147 | 2,155 | 1,900 |
| 2024/03/06 | 2,155 | 2,155 | 2,138 | 2,138 | 400 |
| 2024/03/05 | 2,162 | 2,171 | 2,162 | 2,171 | 200 |
| 2024/03/04 | 2,225 | 2,230 | 2,156 | 2,189 | 4,300 |
| 2024/03/01 | 2,196 | 2,238 | 2,175 | 2,175 | 6,500 |
| 2024/02/29 | 2,196 | 2,196 | 2,161 | 2,161 | 3,200 |
| 2024/02/28 | 2,169 | 2,185 | 2,150 | 2,185 | 3,600 |
| 2024/02/27 | 2,125 | 2,170 | 2,117 | 2,168 | 3,100 |
| 2024/02/26 | 2,095 | 2,128 | 2,055 | 2,126 | 5,000 |
| 2024/02/22 | 2,031 | 2,080 | 2,031 | 2,051 | 12,800 |
| 2024/02/21 | 2,074 | 2,110 | 2,046 | 2,071 | 8,000 |
| 2024/02/20 | 2,015 | 2,070 | 2,015 | 2,070 | 6,100 |
| 2024/02/19 | 1,988 | 2,057 | 1,970 | 2,046 | 10,200 |
| 2024/02/16 | 2,014 | 2,015 | 1,982 | 2,008 | 1,600 |
| 2024/02/15 | 1,992 | 2,019 | 1,990 | 2,014 | 3,400 |
| 2024/02/14 | 1,985 | 1,998 | 1,977 | 1,998 | 2,400 |
| 2024/02/13 | 1,980 | 1,996 | 1,980 | 1,985 | 4,400 |
| 2024/02/09 | 2,008 | 2,008 | 1,979 | 1,988 | 3,500 |
| 2024/02/08 | 2,003 | 2,013 | 1,966 | 2,010 | 7,100 |
| 2024/02/07 | 2,089 | 2,098 | 2,001 | 2,017 | 19,300 |
| 2024/02/06 | 2,038 | 2,100 | 2,025 | 2,064 | 21,600 |
| 2024/02/05 | 2,005 | 2,038 | 2,005 | 2,038 | 5,800 |
| 2024/02/02 | 2,022 | 2,024 | 2,005 | 2,008 | 1,700 |
| 2024/02/01 | 2,002 | 2,005 | 2,002 | 2,004 | 300 |
| 2024/01/31 | 2,027 | 2,027 | 2,001 | 2,002 | 2,300 |
| 2024/01/30 | 2,018 | 2,018 | 2,013 | 2,013 | 1,600 |
| 2024/01/29 | 2,005 | 2,018 | 2,003 | 2,018 | 1,200 |
| 2024/01/26 | 2,005 | 2,005 | 2,003 | 2,005 | 800 |
| 2024/01/25 | 1,994 | 2,010 | 1,993 | 2,009 | 700 |
| 2024/01/24 | 1,993 | 2,000 | 1,993 | 2,000 | 700 |
| 2024/01/23 | 2,010 | 2,011 | 2,001 | 2,001 | 1,200 |
| 2024/01/22 | 2,009 | 2,010 | 2,004 | 2,010 | 800 |
| 2024/01/19 | 1,997 | 2,025 | 1,997 | 2,008 | 2,100 |
| 2024/01/18 | 1,984 | 2,038 | 1,984 | 2,007 | 4,700 |
| 2024/01/17 | 1,989 | 1,998 | 1,984 | 1,995 | 1,100 |
| 2024/01/16 | 1,983 | 2,021 | 1,982 | 2,000 | 4,100 |
| 2024/01/15 | 1,997 | 1,997 | 1,981 | 1,981 | 1,300 |
| 2024/01/12 | 1,990 | 2,009 | 1,985 | 1,997 | 800 |
| 2024/01/11 | 2,001 | 2,005 | 1,999 | 2,004 | 2,500 |
| 2024/01/10 | 2,007 | 2,025 | 2,000 | 2,000 | 1,500 |
| 2024/01/09 | 2,030 | 2,039 | 1,979 | 2,007 | 3,800 |
| 2024/01/05 | 2,013 | 2,035 | 2,003 | 2,034 | 2,200 |
| 2024/01/04 | 2,044 | 2,049 | 1,973 | 2,030 | 3,500 |