日和産業(2055)の株価時系列情報
日和産業(2055)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 |
---|---|---|---|---|---|
2019/12/30 | 257 | 257 | 255 | 255 | 14,400 |
2019/12/27 | 258 | 258 | 255 | 257 | 8,900 |
2019/12/26 | 255 | 258 | 255 | 255 | 18,100 |
2019/12/25 | 256 | 257 | 253 | 256 | 69,000 |
2019/12/24 | 251 | 255 | 250 | 255 | 15,700 |
2019/12/23 | 252 | 253 | 250 | 251 | 28,900 |
2019/12/20 | 253 | 253 | 251 | 252 | 17,100 |
2019/12/19 | 252 | 254 | 251 | 252 | 30,100 |
2019/12/18 | 255 | 255 | 251 | 251 | 34,300 |
2019/12/17 | 250 | 257 | 249 | 253 | 78,100 |
2019/12/16 | 251 | 251 | 250 | 250 | 14,600 |
2019/12/13 | 250 | 251 | 248 | 250 | 20,700 |
2019/12/12 | 248 | 252 | 248 | 251 | 17,300 |
2019/12/11 | 249 | 251 | 247 | 248 | 32,900 |
2019/12/10 | 247 | 250 | 247 | 248 | 27,600 |
2019/12/09 | 248 | 257 | 246 | 248 | 83,900 |
2019/12/06 | 249 | 250 | 247 | 247 | 14,500 |
2019/12/05 | 248 | 251 | 248 | 248 | 16,700 |
2019/12/04 | 247 | 249 | 247 | 247 | 22,500 |
2019/12/03 | 250 | 250 | 246 | 247 | 21,600 |
2019/12/02 | 251 | 251 | 249 | 250 | 16,700 |
2019/11/29 | 253 | 253 | 249 | 251 | 16,300 |
2019/11/28 | 251 | 253 | 250 | 253 | 30,300 |
2019/11/27 | 253 | 253 | 249 | 250 | 15,000 |
2019/11/26 | 255 | 259 | 252 | 252 | 42,600 |
2019/11/25 | 246 | 255 | 245 | 255 | 44,200 |
2019/11/22 | 244 | 247 | 243 | 246 | 21,000 |
2019/11/21 | 244 | 244 | 242 | 244 | 15,900 |
2019/11/20 | 242 | 243 | 241 | 241 | 8,600 |
2019/11/19 | 244 | 244 | 242 | 242 | 28,700 |
2019/11/18 | 243 | 245 | 243 | 245 | 10,700 |
2019/11/15 | 244 | 245 | 242 | 242 | 23,800 |
2019/11/14 | 245 | 246 | 243 | 245 | 15,200 |
2019/11/13 | 246 | 247 | 243 | 245 | 38,500 |
2019/11/12 | 247 | 247 | 244 | 245 | 39,400 |
2019/11/11 | 247 | 247 | 245 | 245 | 17,800 |
2019/11/08 | 244 | 246 | 242 | 244 | 128,300 |
2019/11/07 | 247 | 247 | 244 | 244 | 26,400 |
2019/11/06 | 246 | 248 | 245 | 245 | 44,100 |
2019/11/05 | 247 | 252 | 245 | 245 | 78,900 |
2019/11/01 | 246 | 251 | 242 | 244 | 48,800 |
2019/10/31 | 245 | 245 | 241 | 244 | 75,700 |
2019/10/30 | 246 | 246 | 244 | 245 | 13,200 |
2019/10/29 | 245 | 248 | 244 | 246 | 20,600 |
2019/10/28 | 247 | 249 | 246 | 248 | 4,800 |
2019/10/25 | 249 | 249 | 247 | 247 | 6,200 |
2019/10/24 | 244 | 248 | 244 | 248 | 6,500 |
2019/10/23 | 248 | 248 | 246 | 246 | 12,900 |
2019/10/21 | 248 | 250 | 248 | 248 | 3,300 |
2019/10/18 | 249 | 249 | 247 | 247 | 15,900 |
2019/10/17 | 249 | 249 | 246 | 247 | 2,000 |
2019/10/16 | 248 | 250 | 248 | 250 | 2,000 |
2019/10/15 | 248 | 249 | 246 | 247 | 17,200 |
2019/10/11 | 248 | 248 | 246 | 248 | 2,800 |
2019/10/10 | 248 | 248 | 247 | 248 | 500 |
2019/10/09 | 248 | 248 | 246 | 246 | 1,300 |
2019/10/08 | 248 | 249 | 245 | 248 | 16,200 |
2019/10/07 | 251 | 251 | 248 | 248 | 9,700 |
2019/10/04 | 246 | 249 | 246 | 249 | 1,900 |
2019/10/03 | 250 | 250 | 246 | 248 | 2,900 |
2019/10/02 | 247 | 249 | 247 | 249 | 1,000 |
2019/10/01 | 249 | 251 | 247 | 249 | 5,700 |
2019/09/30 | 249 | 250 | 246 | 250 | 4,900 |
2019/09/27 | 252 | 254 | 248 | 249 | 4,000 |
2019/09/26 | 250 | 253 | 248 | 252 | 13,200 |
2019/09/25 | 251 | 251 | 249 | 250 | 2,100 |
2019/09/24 | 252 | 253 | 250 | 251 | 4,700 |
2019/09/20 | 252 | 252 | 251 | 251 | 1,100 |
2019/09/19 | 250 | 252 | 249 | 251 | 8,600 |
2019/09/18 | 253 | 253 | 250 | 251 | 4,500 |
2019/09/17 | 251 | 253 | 251 | 253 | 1,900 |
2019/09/13 | 250 | 251 | 248 | 250 | 2,400 |
2019/09/12 | 249 | 250 | 249 | 249 | 2,600 |
2019/09/11 | 250 | 250 | 248 | 248 | 8,900 |
2019/09/10 | 250 | 250 | 249 | 250 | 11,700 |
2019/09/09 | 248 | 254 | 248 | 253 | 4,100 |
2019/09/06 | 248 | 254 | 248 | 248 | 10,000 |
2019/09/05 | 249 | 249 | 247 | 248 | 12,400 |
2019/09/04 | 245 | 247 | 244 | 246 | 3,900 |
2019/09/03 | 245 | 246 | 240 | 245 | 10,200 |
2019/09/02 | 247 | 250 | 247 | 248 | 1,200 |
2019/08/30 | 246 | 249 | 243 | 249 | 12,400 |
2019/08/29 | 249 | 259 | 248 | 248 | 32,600 |
2019/08/28 | 250 | 250 | 248 | 250 | 18,200 |
2019/08/27 | 250 | 251 | 249 | 251 | 2,800 |
2019/08/26 | 252 | 252 | 246 | 250 | 3,800 |
2019/08/23 | 256 | 256 | 253 | 253 | 8,800 |
2019/08/22 | 254 | 259 | 254 | 256 | 3,900 |
2019/08/21 | 259 | 259 | 250 | 254 | 9,600 |
2019/08/20 | 255 | 257 | 255 | 256 | 3,200 |
2019/08/19 | 256 | 266 | 255 | 255 | 15,500 |
2019/08/16 | 255 | 258 | 249 | 255 | 5,400 |
2019/08/15 | 259 | 261 | 249 | 261 | 29,300 |
2019/08/14 | 262 | 262 | 255 | 259 | 7,000 |
2019/08/13 | 271 | 272 | 270 | 270 | 5,900 |
2019/08/09 | 266 | 270 | 265 | 270 | 2,900 |
2019/08/08 | 267 | 268 | 267 | 268 | 1,700 |
2019/08/07 | 269 | 271 | 269 | 271 | 2,500 |
2019/08/06 | 273 | 273 | 262 | 269 | 14,900 |
2019/08/05 | 275 | 275 | 272 | 273 | 1,700 |
2019/08/02 | 278 | 278 | 270 | 276 | 4,300 |
2019/08/01 | 282 | 282 | 274 | 279 | 3,000 |
2019/07/31 | 272 | 281 | 270 | 281 | 11,300 |
2019/07/30 | 274 | 274 | 272 | 272 | 600 |
2019/07/29 | 275 | 275 | 272 | 274 | 8,400 |
2019/07/26 | 277 | 277 | 275 | 275 | 1,200 |
2019/07/25 | 278 | 278 | 275 | 275 | 3,100 |
2019/07/24 | 270 | 274 | 270 | 272 | 3,100 |
2019/07/23 | 272 | 272 | 269 | 272 | 6,700 |
2019/07/22 | 269 | 271 | 269 | 269 | 17,100 |
2019/07/19 | 269 | 270 | 269 | 269 | 9,000 |
2019/07/18 | 272 | 272 | 269 | 269 | 2,100 |
2019/07/17 | 269 | 272 | 269 | 272 | 7,100 |
2019/07/16 | 270 | 275 | 267 | 270 | 9,100 |
2019/07/12 | 265 | 267 | 263 | 267 | 3,000 |
2019/07/11 | 268 | 269 | 266 | 266 | 8,500 |
2019/07/10 | 268 | 268 | 265 | 266 | 1,700 |
2019/07/09 | 267 | 268 | 264 | 268 | 2,000 |
2019/07/08 | 269 | 269 | 268 | 269 | 1,200 |
2019/07/05 | 265 | 273 | 265 | 269 | 7,300 |
2019/07/04 | 265 | 265 | 262 | 264 | 1,400 |
2019/07/03 | 265 | 266 | 250 | 260 | 12,600 |
2019/07/02 | 267 | 267 | 266 | 267 | 500 |
2019/07/01 | 265 | 267 | 265 | 267 | 1,000 |
2019/06/28 | 266 | 266 | 266 | 266 | 200 |
2019/06/27 | 269 | 269 | 262 | 265 | 9,200 |
2019/06/26 | 268 | 268 | 268 | 268 | 400 |
2019/06/25 | 270 | 270 | 269 | 269 | 1,900 |
2019/06/24 | 268 | 269 | 267 | 269 | 2,700 |
2019/06/21 | 268 | 270 | 257 | 267 | 17,400 |
2019/06/20 | 267 | 267 | 261 | 267 | 4,400 |
2019/06/19 | 259 | 267 | 259 | 267 | 6,400 |
2019/06/18 | 263 | 268 | 254 | 254 | 9,200 |
2019/06/17 | 263 | 264 | 263 | 263 | 6,300 |
2019/06/14 | 262 | 264 | 262 | 264 | 1,700 |
2019/06/13 | 262 | 263 | 262 | 263 | 3,100 |
2019/06/12 | 264 | 264 | 262 | 262 | 2,400 |
2019/06/11 | 263 | 265 | 262 | 264 | 9,100 |
2019/06/10 | 264 | 264 | 263 | 263 | 4,600 |
2019/06/07 | 263 | 266 | 261 | 264 | 1,800 |
2019/06/06 | 262 | 263 | 262 | 263 | 500 |
2019/06/05 | 265 | 265 | 262 | 262 | 8,600 |
2019/06/04 | 255 | 270 | 250 | 264 | 17,000 |
2019/06/03 | 261 | 262 | 254 | 254 | 7,100 |
2019/05/31 | 263 | 265 | 259 | 262 | 7,500 |
2019/05/30 | 259 | 263 | 257 | 263 | 8,200 |
2019/05/29 | 265 | 268 | 257 | 259 | 27,000 |
2019/05/28 | 263 | 263 | 260 | 262 | 3,100 |
2019/05/27 | 263 | 263 | 259 | 263 | 6,000 |
2019/05/24 | 263 | 263 | 260 | 262 | 900 |
2019/05/23 | 265 | 265 | 261 | 263 | 2,800 |
2019/05/22 | 265 | 266 | 265 | 265 | 3,100 |
2019/05/21 | 267 | 268 | 264 | 265 | 9,800 |
2019/05/20 | 269 | 269 | 263 | 264 | 6,300 |
2019/05/17 | 270 | 271 | 268 | 270 | 4,600 |
2019/05/16 | 272 | 272 | 264 | 270 | 14,300 |
2019/05/15 | 271 | 275 | 255 | 271 | 28,200 |
2019/05/14 | 271 | 292 | 267 | 275 | 81,800 |
2019/05/13 | 273 | 282 | 267 | 267 | 14,100 |
2019/05/10 | 272 | 281 | 265 | 274 | 15,300 |
2019/05/09 | 276 | 277 | 276 | 277 | 800 |
2019/05/08 | 275 | 276 | 274 | 275 | 1,200 |
2019/05/07 | 278 | 280 | 275 | 275 | 13,800 |
2019/04/26 | 278 | 278 | 275 | 278 | 3,700 |
2019/04/25 | 280 | 281 | 279 | 280 | 6,400 |
2019/04/24 | 281 | 292 | 275 | 276 | 27,600 |
2019/04/23 | 275 | 281 | 275 | 279 | 12,800 |
2019/04/22 | 277 | 278 | 275 | 275 | 3,200 |
2019/04/19 | 277 | 279 | 276 | 277 | 5,700 |
2019/04/18 | 278 | 278 | 276 | 277 | 6,400 |
2019/04/17 | 275 | 277 | 275 | 277 | 4,600 |
2019/04/16 | 277 | 277 | 274 | 275 | 11,000 |
2019/04/15 | 276 | 277 | 275 | 277 | 5,500 |
2019/04/12 | 278 | 279 | 273 | 273 | 10,600 |
2019/04/11 | 277 | 280 | 274 | 276 | 50,100 |
2019/04/10 | 275 | 283 | 273 | 277 | 9,400 |
2019/04/09 | 278 | 279 | 269 | 269 | 7,000 |
2019/04/08 | 281 | 281 | 275 | 278 | 15,000 |
2019/04/05 | 283 | 292 | 279 | 279 | 22,900 |
2019/04/04 | 282 | 283 | 280 | 283 | 8,200 |
2019/04/03 | 287 | 287 | 278 | 280 | 24,300 |
2019/04/02 | 285 | 289 | 282 | 287 | 33,000 |
2019/04/01 | 285 | 286 | 284 | 285 | 20,200 |
2019/03/29 | 276 | 285 | 276 | 285 | 20,500 |
2019/03/28 | 276 | 280 | 273 | 276 | 34,200 |
2019/03/27 | 276 | 277 | 270 | 276 | 16,200 |
2019/03/26 | 280 | 280 | 276 | 276 | 11,600 |
2019/03/25 | 281 | 281 | 276 | 276 | 13,600 |
2019/03/22 | 278 | 288 | 278 | 288 | 31,200 |
2019/03/20 | 273 | 278 | 270 | 278 | 37,900 |
2019/03/19 | 270 | 276 | 268 | 270 | 56,500 |
2019/03/18 | 263 | 265 | 262 | 262 | 6,100 |
2019/03/15 | 258 | 263 | 258 | 263 | 5,500 |
2019/03/14 | 258 | 259 | 255 | 258 | 7,400 |
2019/03/13 | 254 | 258 | 250 | 258 | 6,500 |
2019/03/12 | 259 | 260 | 255 | 258 | 28,200 |
2019/03/11 | 256 | 258 | 255 | 256 | 7,300 |
2019/03/08 | 257 | 259 | 254 | 256 | 33,200 |
2019/03/07 | 261 | 261 | 258 | 259 | 4,800 |
2019/03/06 | 261 | 261 | 260 | 261 | 17,100 |
2019/03/05 | 258 | 261 | 257 | 261 | 15,200 |
2019/03/04 | 260 | 260 | 258 | 258 | 4,600 |
2019/03/01 | 259 | 261 | 259 | 261 | 1,000 |
2019/02/28 | 260 | 262 | 260 | 260 | 8,300 |
2019/02/27 | 258 | 260 | 257 | 260 | 3,000 |
2019/02/26 | 269 | 269 | 257 | 261 | 32,800 |
2019/02/25 | 243 | 292 | 242 | 272 | 68,100 |
2019/02/22 | 242 | 243 | 242 | 242 | 7,000 |
2019/02/21 | 242 | 244 | 241 | 242 | 22,700 |
2019/02/20 | 240 | 242 | 240 | 241 | 9,300 |
2019/02/19 | 241 | 243 | 237 | 238 | 23,500 |
2019/02/18 | 238 | 242 | 238 | 242 | 16,500 |
2019/02/15 | 234 | 238 | 232 | 238 | 15,000 |
2019/02/14 | 236 | 239 | 230 | 231 | 20,800 |
2019/02/13 | 236 | 240 | 236 | 239 | 9,400 |
2019/02/12 | 237 | 237 | 235 | 236 | 9,800 |
2019/02/08 | 240 | 240 | 236 | 236 | 3,400 |
2019/02/07 | 239 | 240 | 237 | 240 | 6,700 |
2019/02/06 | 240 | 240 | 239 | 239 | 2,800 |
2019/02/05 | 239 | 240 | 238 | 240 | 2,900 |
2019/02/04 | 238 | 239 | 234 | 239 | 5,200 |
2019/02/01 | 242 | 243 | 237 | 237 | 4,800 |
2019/01/31 | 244 | 244 | 242 | 242 | 2,400 |
2019/01/30 | 242 | 244 | 242 | 244 | 2,400 |
2019/01/29 | 242 | 242 | 240 | 242 | 4,700 |
2019/01/28 | 242 | 244 | 241 | 242 | 3,700 |
2019/01/25 | 240 | 242 | 239 | 242 | 10,700 |
2019/01/24 | 237 | 240 | 237 | 240 | 21,500 |
2019/01/23 | 238 | 239 | 236 | 238 | 34,500 |
2019/01/22 | 239 | 239 | 235 | 239 | 7,300 |
2019/01/21 | 237 | 239 | 237 | 239 | 2,100 |
2019/01/18 | 237 | 239 | 236 | 236 | 19,800 |
2019/01/17 | 236 | 239 | 236 | 239 | 4,200 |
2019/01/16 | 237 | 237 | 235 | 236 | 19,600 |
2019/01/15 | 236 | 238 | 233 | 237 | 40,700 |
2019/01/11 | 234 | 236 | 232 | 232 | 12,900 |
2019/01/10 | 239 | 240 | 233 | 233 | 9,000 |
2019/01/09 | 238 | 240 | 236 | 240 | 38,400 |
2019/01/08 | 239 | 241 | 236 | 237 | 14,800 |
2019/01/07 | 237 | 240 | 235 | 239 | 9,000 |
2019/01/04 | 232 | 236 | 216 | 236 | 66,300 |