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

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
2021/12/30 329 329 320 325 8,100
2021/12/29 332 335 327 330 6,700
2021/12/28 334 349 325 340 26,100
2021/12/27 332 332 324 329 7,900
2021/12/24 316 330 310 328 66,900
2021/12/23 317 319 312 316 4,600
2021/12/22 312 317 306 317 10,900
2021/12/21 307 315 302 312 4,100
2021/12/20 314 314 296 309 11,400
2021/12/17 307 314 304 314 5,500
2021/12/16 309 311 307 307 4,400
2021/12/15 315 315 306 308 10,400
2021/12/14 314 314 305 314 7,700
2021/12/13 315 316 306 315 11,700
2021/12/10 309 316 292 316 38,400
2021/12/09 293 325 293 312 67,200
2021/12/08 294 297 293 294 4,200
2021/12/07 295 295 293 294 2,100
2021/12/06 288 293 288 292 6,900
2021/12/03 293 294 291 294 2,200
2021/12/02 288 291 288 290 7,800
2021/12/01 280 295 280 288 11,800
2021/11/30 283 284 281 284 8,600
2021/11/29 283 288 281 281 17,400
2021/11/26 298 299 286 288 16,100
2021/11/25 301 301 293 299 58,700
2021/11/24 305 305 299 300 5,900
2021/11/22 305 305 300 305 6,500
2021/11/19 312 312 307 307 5,100
2021/11/18 309 312 308 309 5,000
2021/11/17 311 313 307 307 11,600
2021/11/16 311 314 310 314 6,100
2021/11/15 317 317 308 312 8,300
2021/11/12 312 319 312 319 13,800
2021/11/11 307 312 307 312 5,300
2021/11/10 307 311 307 307 2,600
2021/11/09 310 312 305 305 8,900
2021/11/08 306 314 302 308 86,600
2021/11/05 315 315 313 314 3,500
2021/11/04 315 315 313 315 2,000
2021/11/02 314 315 313 313 2,700
2021/11/01 315 315 311 314 4,400
2021/10/29 315 317 309 314 7,000
2021/10/28 315 316 314 314 2,900
2021/10/27 318 318 311 315 11,400
2021/10/26 316 318 306 318 34,900
2021/10/25 310 325 303 319 145,700
2021/10/22 308 310 301 306 4,800
2021/10/21 300 312 300 312 29,900
2021/10/20 300 304 300 303 3,600
2021/10/19 299 302 299 300 1,400
2021/10/18 299 300 299 300 1,700
2021/10/15 300 301 297 299 5,000
2021/10/14 299 299 290 292 4,700
2021/10/13 298 299 298 299 1,400
2021/10/12 298 300 298 298 14,800
2021/10/11 305 307 302 302 9,800
2021/10/08 308 310 304 304 8,300
2021/10/07 308 311 308 308 4,900
2021/10/06 310 313 307 307 4,000
2021/10/05 310 311 305 310 6,700
2021/10/04 316 316 315 315 2,200
2021/10/01 318 318 315 315 2,300
2021/09/30 316 318 314 318 3,600
2021/09/29 314 318 313 316 6,500
2021/09/28 317 317 315 317 4,300
2021/09/27 317 317 314 317 6,400
2021/09/24 316 317 311 313 36,500
2021/09/22 320 322 315 315 22,600
2021/09/21 323 324 323 324 2,300
2021/09/17 325 325 321 321 4,800
2021/09/16 321 328 320 328 12,900
2021/09/15 323 324 322 323 2,600
2021/09/14 320 325 320 324 11,900
2021/09/13 320 323 320 320 1,200
2021/09/10 319 319 318 319 3,100
2021/09/09 320 323 318 318 3,800
2021/09/08 320 323 320 323 9,400
2021/09/07 321 321 318 321 5,700
2021/09/06 324 324 313 319 4,300
2021/09/03 321 324 320 324 2,200
2021/09/02 323 323 320 323 900
2021/09/01 325 326 323 325 3,300
2021/08/31 320 327 306 327 12,600
2021/08/30 322 322 318 320 1,900
2021/08/27 317 328 317 319 7,600
2021/08/26 316 321 315 321 16,300
2021/08/25 322 322 318 318 2,700
2021/08/24 317 322 315 322 32,100
2021/08/23 320 320 310 317 16,200
2021/08/20 322 335 317 321 12,200
2021/08/19 328 338 327 327 4,700
2021/08/18 323 331 323 328 5,800
2021/08/17 321 324 321 321 800
2021/08/16 323 326 323 324 2,400
2021/08/13 326 326 320 322 7,300
2021/08/12 325 327 324 326 2,300
2021/08/11 326 328 326 327 2,600
2021/08/10 325 329 325 326 3,700
2021/08/06 329 329 325 326 4,200
2021/08/05 331 331 328 331 11,100
2021/08/04 337 337 332 332 14,300
2021/08/03 337 338 333 338 7,800
2021/08/02 341 344 338 339 4,100
2021/07/30 347 347 333 346 22,400
2021/07/29 340 354 340 346 78,300
2021/07/28 339 355 337 339 99,700
2021/07/27 332 344 329 341 25,000
2021/07/26 332 333 327 328 5,600
2021/07/21 326 326 325 326 4,200
2021/07/20 326 329 321 325 4,100
2021/07/19 328 332 323 330 8,100
2021/07/16 329 334 329 334 3,600
2021/07/15 331 331 329 329 1,000
2021/07/14 330 336 325 331 4,900
2021/07/13 330 338 328 330 29,800
2021/07/12 332 332 329 329 1,800
2021/07/09 325 326 323 324 5,900
2021/07/08 330 330 328 330 2,700
2021/07/07 340 340 327 331 33,700
2021/07/06 340 340 340 340 2,600
2021/07/05 336 340 336 340 4,500
2021/07/02 332 337 332 336 5,900
2021/07/01 336 340 334 334 1,200
2021/06/30 338 340 333 336 9,700
2021/06/29 326 340 326 340 18,700
2021/06/28 330 332 326 327 4,200
2021/06/25 326 332 326 332 2,500
2021/06/24 328 336 328 328 2,500
2021/06/23 322 348 322 334 29,100
2021/06/22 319 324 319 323 2,700
2021/06/21 326 328 316 316 19,800
2021/06/18 330 330 329 330 5,100
2021/06/17 332 332 328 328 2,800
2021/06/16 334 338 332 332 7,500
2021/06/15 335 335 331 333 3,000
2021/06/14 337 337 334 337 1,700
2021/06/11 331 341 331 337 14,600
2021/06/10 329 332 329 331 3,800
2021/06/09 332 332 327 332 5,300
2021/06/08 332 332 329 332 5,100
2021/06/07 330 333 330 333 5,400
2021/06/04 330 337 329 329 4,800
2021/06/03 330 336 329 329 14,400
2021/06/02 344 344 332 332 18,600
2021/06/01 350 350 337 346 6,600
2021/05/31 347 349 341 349 12,100
2021/05/28 322 348 321 348 42,500
2021/05/27 325 334 325 329 11,000
2021/05/26 324 329 322 328 3,500
2021/05/25 318 330 317 328 26,200
2021/05/24 319 319 314 315 5,300
2021/05/21 318 319 312 316 32,100
2021/05/20 316 320 308 320 17,300
2021/05/19 316 319 305 319 10,900
2021/05/18 316 321 316 318 13,500
2021/05/17 329 330 318 318 16,500
2021/05/14 330 332 325 329 17,800
2021/05/13 331 339 326 333 19,800
2021/05/12 329 340 323 338 33,500
2021/05/11 346 346 329 329 46,700
2021/05/10 344 349 343 348 30,200
2021/05/07 364 365 360 365 12,100
2021/05/06 361 364 355 364 15,100
2021/04/30 354 364 348 364 15,000
2021/04/28 352 358 345 354 14,000
2021/04/27 348 354 345 354 4,900
2021/04/26 345 354 342 351 15,400
2021/04/23 350 352 347 348 13,100
2021/04/22 350 354 349 350 6,400
2021/04/21 365 365 349 351 25,200
2021/04/20 362 368 361 365 12,200
2021/04/19 363 368 362 365 27,900
2021/04/16 359 365 358 363 17,100
2021/04/15 357 362 357 359 8,800
2021/04/14 359 363 353 361 40,900
2021/04/13 365 365 357 357 19,200
2021/04/12 361 371 360 364 20,800
2021/04/09 370 371 358 358 48,200
2021/04/08 373 373 363 371 14,900
2021/04/07 368 376 366 375 31,200
2021/04/06 361 373 357 367 40,400
2021/04/05 370 370 355 361 46,500
2021/04/02 343 379 338 375 181,300
2021/04/01 353 402 343 347 590,000
2021/03/31 365 365 353 356 57,200
2021/03/30 358 368 354 368 67,000
2021/03/29 353 367 353 367 78,500
2021/03/26 353 355 352 352 4,100
2021/03/25 355 356 352 353 7,300
2021/03/24 347 355 346 354 30,900
2021/03/23 358 359 348 348 16,600
2021/03/22 360 360 356 356 7,000
2021/03/19 356 365 356 360 71,200
2021/03/18 354 358 350 358 66,400
2021/03/17 339 352 335 352 72,600
2021/03/16 342 343 338 338 12,600
2021/03/15 344 344 340 341 11,100
2021/03/12 345 347 339 344 33,300
2021/03/11 332 345 332 343 72,200
2021/03/10 330 332 329 331 2,800
2021/03/09 330 337 329 329 46,400
2021/03/08 326 333 326 330 38,400
2021/03/05 328 328 321 326 9,700
2021/03/04 327 329 325 325 12,500
2021/03/03 323 335 320 329 41,900
2021/03/02 324 326 323 323 7,000
2021/03/01 325 327 323 323 7,900
2021/02/26 326 329 321 325 53,400
2021/02/25 328 330 325 329 18,000
2021/02/24 328 329 318 327 30,200
2021/02/22 326 333 325 325 33,000
2021/02/19 324 328 315 325 28,400
2021/02/18 329 330 324 327 23,700
2021/02/17 326 330 321 330 36,000
2021/02/16 318 330 315 327 91,600
2021/02/15 316 318 313 318 12,700
2021/02/12 317 319 312 316 13,900
2021/02/10 315 320 311 317 20,600
2021/02/09 316 318 314 316 11,000
2021/02/08 315 317 315 317 8,400
2021/02/05 314 315 312 314 5,500
2021/02/04 314 314 311 311 15,600
2021/02/03 316 320 313 314 32,700
2021/02/02 315 325 315 322 33,700
2021/02/01 312 325 312 317 52,500
2021/01/29 309 318 309 310 76,000
2021/01/28 308 309 306 309 6,400
2021/01/27 307 309 305 309 10,700
2021/01/26 306 309 305 308 11,800
2021/01/25 306 306 304 306 11,800
2021/01/22 307 307 304 306 3,500
2021/01/21 307 307 305 307 9,300
2021/01/20 307 308 304 307 6,400
2021/01/19 306 307 306 307 3,700
2021/01/18 302 309 302 305 7,300
2021/01/15 306 308 300 302 19,300
2021/01/14 307 308 304 307 24,300
2021/01/13 308 308 292 308 29,600
2021/01/12 309 309 307 309 10,000
2021/01/08 312 312 308 309 10,600
2021/01/07 306 315 305 313 23,700
2021/01/06 305 306 303 305 5,900
2021/01/05 299 302 298 300 7,900
2021/01/04 303 303 298 298 18,200

このページの先頭へ