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 |
---|---|---|---|---|---|
2023/12/29 | 279 | 280 | 278 | 280 | 21,000 |
2023/12/28 | 279 | 279 | 276 | 277 | 8,300 |
2023/12/27 | 275 | 280 | 275 | 280 | 8,700 |
2023/12/26 | 275 | 278 | 272 | 275 | 104,900 |
2023/12/25 | 280 | 280 | 273 | 276 | 12,100 |
2023/12/22 | 274 | 277 | 272 | 277 | 17,500 |
2023/12/21 | 272 | 276 | 272 | 276 | 13,600 |
2023/12/20 | 273 | 275 | 273 | 273 | 1,200 |
2023/12/19 | 270 | 275 | 270 | 275 | 8,300 |
2023/12/18 | 272 | 272 | 270 | 272 | 8,700 |
2023/12/15 | 271 | 272 | 271 | 272 | 5,300 |
2023/12/14 | 273 | 273 | 270 | 270 | 5,700 |
2023/12/13 | 272 | 274 | 271 | 274 | 3,000 |
2023/12/12 | 274 | 274 | 270 | 271 | 6,900 |
2023/12/11 | 272 | 277 | 272 | 274 | 11,000 |
2023/12/08 | 275 | 278 | 271 | 275 | 15,800 |
2023/12/07 | 270 | 275 | 269 | 275 | 23,100 |
2023/12/06 | 269 | 269 | 263 | 269 | 21,100 |
2023/12/05 | 269 | 271 | 265 | 269 | 12,200 |
2023/12/04 | 268 | 270 | 267 | 269 | 5,400 |
2023/12/01 | 269 | 269 | 265 | 267 | 10,400 |
2023/11/30 | 268 | 270 | 265 | 269 | 11,800 |
2023/11/29 | 266 | 269 | 266 | 269 | 8,100 |
2023/11/28 | 267 | 267 | 266 | 266 | 2,600 |
2023/11/27 | 266 | 266 | 264 | 266 | 5,100 |
2023/11/24 | 265 | 266 | 263 | 265 | 11,500 |
2023/11/22 | 264 | 265 | 263 | 263 | 6,000 |
2023/11/21 | 264 | 264 | 262 | 263 | 37,900 |
2023/11/20 | 263 | 264 | 262 | 263 | 17,600 |
2023/11/17 | 259 | 270 | 258 | 264 | 51,500 |
2023/11/16 | 259 | 262 | 259 | 261 | 6,600 |
2023/11/15 | 261 | 263 | 259 | 260 | 13,400 |
2023/11/14 | 263 | 265 | 262 | 262 | 14,600 |
2023/11/13 | 265 | 266 | 254 | 264 | 70,300 |
2023/11/10 | 267 | 278 | 264 | 278 | 24,100 |
2023/11/09 | 268 | 268 | 261 | 267 | 26,200 |
2023/11/08 | 273 | 274 | 268 | 269 | 5,700 |
2023/11/07 | 272 | 274 | 270 | 270 | 7,500 |
2023/11/06 | 272 | 272 | 269 | 272 | 17,200 |
2023/11/02 | 268 | 271 | 265 | 270 | 15,500 |
2023/11/01 | 265 | 267 | 263 | 267 | 10,700 |
2023/10/31 | 264 | 266 | 264 | 265 | 7,300 |
2023/10/30 | 266 | 266 | 264 | 264 | 3,000 |
2023/10/27 | 265 | 265 | 264 | 265 | 1,600 |
2023/10/26 | 265 | 266 | 264 | 264 | 1,500 |
2023/10/25 | 262 | 267 | 262 | 266 | 6,800 |
2023/10/24 | 266 | 266 | 263 | 265 | 5,800 |
2023/10/23 | 268 | 268 | 266 | 266 | 5,300 |
2023/10/20 | 269 | 269 | 266 | 267 | 7,500 |
2023/10/19 | 270 | 270 | 267 | 267 | 8,800 |
2023/10/18 | 266 | 270 | 266 | 269 | 16,500 |
2023/10/17 | 268 | 268 | 267 | 268 | 2,300 |
2023/10/16 | 263 | 268 | 263 | 267 | 12,700 |
2023/10/13 | 265 | 270 | 264 | 270 | 4,900 |
2023/10/12 | 271 | 271 | 264 | 265 | 11,200 |
2023/10/11 | 274 | 275 | 269 | 269 | 14,300 |
2023/10/10 | 264 | 276 | 264 | 275 | 16,800 |
2023/10/06 | 268 | 268 | 262 | 263 | 94,800 |
2023/10/05 | 264 | 267 | 264 | 267 | 11,900 |
2023/10/04 | 258 | 264 | 252 | 264 | 41,200 |
2023/10/03 | 266 | 267 | 256 | 258 | 33,100 |
2023/10/02 | 267 | 274 | 266 | 266 | 15,100 |
2023/09/29 | 268 | 270 | 265 | 267 | 19,200 |
2023/09/28 | 269 | 270 | 267 | 268 | 15,200 |
2023/09/27 | 262 | 270 | 261 | 269 | 39,900 |
2023/09/26 | 271 | 271 | 261 | 263 | 80,200 |
2023/09/25 | 271 | 276 | 268 | 271 | 52,700 |
2023/09/22 | 280 | 281 | 272 | 276 | 46,300 |
2023/09/21 | 282 | 283 | 279 | 279 | 19,800 |
2023/09/20 | 288 | 292 | 280 | 282 | 46,700 |
2023/09/19 | 284 | 290 | 284 | 288 | 23,000 |
2023/09/15 | 280 | 287 | 277 | 284 | 52,500 |
2023/09/14 | 276 | 279 | 273 | 279 | 23,400 |
2023/09/13 | 276 | 276 | 274 | 276 | 12,400 |
2023/09/12 | 274 | 277 | 271 | 276 | 37,600 |
2023/09/11 | 281 | 281 | 273 | 277 | 30,700 |
2023/09/08 | 281 | 281 | 277 | 279 | 18,200 |
2023/09/07 | 279 | 281 | 277 | 281 | 89,800 |
2023/09/06 | 276 | 279 | 276 | 279 | 11,100 |
2023/09/05 | 274 | 278 | 274 | 276 | 31,000 |
2023/09/04 | 273 | 274 | 272 | 273 | 9,500 |
2023/09/01 | 274 | 275 | 272 | 273 | 12,700 |
2023/08/31 | 274 | 276 | 271 | 274 | 17,400 |
2023/08/30 | 275 | 275 | 270 | 273 | 18,100 |
2023/08/29 | 271 | 273 | 270 | 273 | 13,400 |
2023/08/28 | 268 | 275 | 268 | 272 | 27,900 |
2023/08/25 | 274 | 274 | 266 | 270 | 9,600 |
2023/08/24 | 273 | 273 | 269 | 273 | 13,500 |
2023/08/23 | 275 | 275 | 269 | 274 | 33,900 |
2023/08/22 | 270 | 273 | 265 | 273 | 49,400 |
2023/08/21 | 266 | 270 | 263 | 269 | 10,300 |
2023/08/18 | 267 | 267 | 263 | 266 | 12,600 |
2023/08/17 | 264 | 267 | 262 | 267 | 9,000 |
2023/08/16 | 266 | 266 | 262 | 265 | 16,700 |
2023/08/15 | 263 | 270 | 258 | 266 | 40,400 |
2023/08/14 | 265 | 268 | 259 | 265 | 95,300 |
2023/08/10 | 267 | 280 | 264 | 280 | 71,800 |
2023/08/09 | 260 | 288 | 259 | 270 | 459,600 |
2023/08/08 | 252 | 259 | 252 | 254 | 30,200 |
2023/08/07 | 252 | 252 | 250 | 252 | 16,700 |
2023/08/04 | 251 | 253 | 251 | 253 | 5,600 |
2023/08/03 | 253 | 254 | 250 | 250 | 24,800 |
2023/08/02 | 253 | 253 | 251 | 252 | 9,200 |
2023/08/01 | 254 | 254 | 252 | 254 | 9,500 |
2023/07/31 | 255 | 256 | 252 | 255 | 20,600 |
2023/07/28 | 255 | 257 | 252 | 254 | 7,300 |
2023/07/27 | 254 | 256 | 252 | 255 | 20,300 |
2023/07/26 | 253 | 254 | 252 | 253 | 3,200 |
2023/07/25 | 253 | 253 | 251 | 253 | 10,700 |
2023/07/24 | 253 | 253 | 252 | 253 | 7,600 |
2023/07/21 | 252 | 253 | 251 | 252 | 5,800 |
2023/07/20 | 252 | 253 | 251 | 251 | 2,700 |
2023/07/19 | 250 | 253 | 250 | 252 | 12,700 |
2023/07/18 | 250 | 251 | 249 | 249 | 7,800 |
2023/07/14 | 251 | 253 | 250 | 250 | 12,600 |
2023/07/13 | 251 | 253 | 251 | 251 | 9,200 |
2023/07/12 | 251 | 252 | 250 | 251 | 10,800 |
2023/07/11 | 251 | 252 | 250 | 251 | 12,100 |
2023/07/10 | 252 | 253 | 252 | 252 | 6,100 |
2023/07/07 | 251 | 254 | 250 | 253 | 22,900 |
2023/07/06 | 249 | 251 | 249 | 250 | 7,000 |
2023/07/05 | 250 | 251 | 249 | 249 | 6,200 |
2023/07/04 | 251 | 251 | 250 | 250 | 3,400 |
2023/07/03 | 251 | 251 | 248 | 249 | 19,300 |
2023/06/30 | 248 | 250 | 248 | 249 | 3,200 |
2023/06/29 | 249 | 250 | 248 | 249 | 15,200 |
2023/06/28 | 251 | 251 | 246 | 249 | 24,300 |
2023/06/27 | 249 | 249 | 247 | 248 | 15,800 |
2023/06/26 | 249 | 249 | 247 | 249 | 16,800 |
2023/06/23 | 251 | 252 | 247 | 249 | 37,600 |
2023/06/22 | 253 | 253 | 250 | 250 | 13,900 |
2023/06/21 | 253 | 253 | 250 | 251 | 8,700 |
2023/06/20 | 252 | 253 | 251 | 253 | 12,200 |
2023/06/19 | 250 | 253 | 248 | 251 | 23,500 |
2023/06/16 | 249 | 250 | 248 | 249 | 13,900 |
2023/06/15 | 248 | 248 | 246 | 248 | 9,600 |
2023/06/14 | 249 | 249 | 247 | 247 | 14,200 |
2023/06/13 | 249 | 249 | 246 | 248 | 15,200 |
2023/06/12 | 246 | 249 | 245 | 249 | 13,500 |
2023/06/09 | 247 | 248 | 246 | 248 | 500 |
2023/06/08 | 246 | 247 | 245 | 246 | 8,200 |
2023/06/07 | 246 | 247 | 245 | 245 | 4,200 |
2023/06/06 | 247 | 248 | 245 | 245 | 6,800 |
2023/06/05 | 249 | 250 | 246 | 247 | 4,000 |
2023/06/02 | 246 | 249 | 244 | 246 | 14,700 |
2023/06/01 | 246 | 248 | 246 | 246 | 1,800 |
2023/05/31 | 246 | 248 | 246 | 246 | 12,600 |
2023/05/30 | 246 | 248 | 246 | 246 | 1,500 |
2023/05/29 | 246 | 249 | 246 | 247 | 5,400 |
2023/05/26 | 247 | 249 | 247 | 247 | 1,700 |
2023/05/25 | 250 | 250 | 247 | 247 | 9,800 |
2023/05/24 | 251 | 251 | 249 | 250 | 6,600 |
2023/05/23 | 252 | 252 | 247 | 249 | 27,400 |
2023/05/22 | 252 | 252 | 249 | 251 | 12,300 |
2023/05/19 | 247 | 251 | 246 | 249 | 35,300 |
2023/05/18 | 247 | 248 | 243 | 245 | 21,200 |
2023/05/17 | 247 | 249 | 247 | 248 | 6,800 |
2023/05/16 | 246 | 248 | 246 | 246 | 10,400 |
2023/05/15 | 244 | 247 | 243 | 245 | 18,900 |
2023/05/12 | 249 | 250 | 244 | 247 | 15,100 |
2023/05/11 | 248 | 249 | 247 | 249 | 6,500 |
2023/05/10 | 252 | 252 | 248 | 248 | 6,700 |
2023/05/09 | 250 | 252 | 248 | 252 | 14,600 |
2023/05/08 | 252 | 252 | 240 | 247 | 45,600 |
2023/05/02 | 252 | 252 | 250 | 252 | 9,900 |
2023/05/01 | 254 | 254 | 251 | 252 | 15,600 |
2023/04/28 | 253 | 255 | 251 | 253 | 10,500 |
2023/04/27 | 250 | 253 | 249 | 251 | 28,500 |
2023/04/26 | 248 | 251 | 245 | 251 | 18,600 |
2023/04/25 | 251 | 255 | 248 | 250 | 38,400 |
2023/04/24 | 243 | 261 | 243 | 248 | 38,800 |
2023/04/21 | 240 | 242 | 240 | 241 | 28,700 |
2023/04/20 | 241 | 243 | 240 | 241 | 7,800 |
2023/04/19 | 243 | 243 | 241 | 241 | 1,700 |
2023/04/18 | 241 | 241 | 241 | 241 | 900 |
2023/04/17 | 241 | 241 | 240 | 241 | 4,000 |
2023/04/14 | 241 | 242 | 241 | 242 | 3,500 |
2023/04/13 | 239 | 241 | 239 | 241 | 5,300 |
2023/04/12 | 239 | 240 | 239 | 239 | 3,400 |
2023/04/11 | 242 | 242 | 237 | 239 | 12,300 |
2023/04/10 | 242 | 245 | 242 | 242 | 7,000 |
2023/04/07 | 242 | 244 | 242 | 242 | 2,900 |
2023/04/06 | 239 | 243 | 238 | 241 | 9,700 |
2023/04/05 | 244 | 244 | 240 | 241 | 36,200 |
2023/04/04 | 243 | 244 | 240 | 244 | 10,800 |
2023/04/03 | 239 | 243 | 239 | 243 | 4,600 |
2023/03/31 | 238 | 239 | 237 | 238 | 18,100 |
2023/03/30 | 240 | 240 | 235 | 237 | 72,100 |
2023/03/29 | 244 | 247 | 244 | 244 | 7,000 |
2023/03/28 | 247 | 248 | 244 | 244 | 4,800 |
2023/03/27 | 248 | 248 | 246 | 247 | 2,400 |
2023/03/24 | 247 | 247 | 242 | 245 | 12,300 |
2023/03/23 | 245 | 247 | 244 | 246 | 5,200 |
2023/03/22 | 244 | 246 | 244 | 245 | 1,200 |
2023/03/20 | 246 | 247 | 243 | 243 | 2,300 |
2023/03/17 | 247 | 247 | 245 | 246 | 1,600 |
2023/03/16 | 245 | 246 | 243 | 245 | 10,700 |
2023/03/15 | 247 | 249 | 247 | 248 | 12,400 |
2023/03/14 | 249 | 252 | 243 | 247 | 29,600 |
2023/03/13 | 258 | 259 | 249 | 252 | 19,000 |
2023/03/10 | 260 | 260 | 258 | 258 | 8,200 |
2023/03/09 | 259 | 260 | 259 | 260 | 10,700 |
2023/03/08 | 259 | 259 | 256 | 259 | 2,100 |
2023/03/07 | 257 | 259 | 256 | 258 | 5,100 |
2023/03/06 | 255 | 256 | 254 | 256 | 10,400 |
2023/03/03 | 255 | 256 | 254 | 254 | 11,200 |
2023/03/02 | 256 | 258 | 252 | 255 | 13,600 |
2023/03/01 | 254 | 256 | 254 | 256 | 7,000 |
2023/02/28 | 252 | 256 | 251 | 255 | 15,900 |
2023/02/27 | 250 | 253 | 249 | 251 | 29,000 |
2023/02/24 | 250 | 250 | 249 | 249 | 5,900 |
2023/02/22 | 251 | 251 | 248 | 249 | 10,200 |
2023/02/21 | 248 | 253 | 248 | 251 | 13,400 |
2023/02/20 | 247 | 249 | 246 | 247 | 10,700 |
2023/02/17 | 246 | 247 | 244 | 247 | 23,400 |
2023/02/16 | 246 | 247 | 246 | 246 | 4,400 |
2023/02/15 | 246 | 247 | 242 | 246 | 6,400 |
2023/02/14 | 246 | 246 | 243 | 245 | 9,100 |
2023/02/13 | 247 | 248 | 241 | 246 | 22,400 |
2023/02/10 | 246 | 251 | 246 | 247 | 29,100 |
2023/02/09 | 244 | 247 | 244 | 246 | 8,000 |
2023/02/08 | 244 | 245 | 242 | 244 | 4,700 |
2023/02/07 | 243 | 246 | 242 | 244 | 5,600 |
2023/02/06 | 243 | 244 | 242 | 243 | 4,600 |
2023/02/03 | 244 | 245 | 243 | 243 | 3,100 |
2023/02/02 | 247 | 247 | 243 | 244 | 7,700 |
2023/02/01 | 247 | 247 | 245 | 246 | 8,100 |
2023/01/31 | 245 | 248 | 245 | 246 | 4,800 |
2023/01/30 | 244 | 247 | 244 | 245 | 4,000 |
2023/01/27 | 242 | 245 | 241 | 244 | 7,100 |
2023/01/26 | 242 | 242 | 240 | 241 | 44,600 |
2023/01/25 | 240 | 243 | 239 | 242 | 19,700 |
2023/01/24 | 241 | 241 | 239 | 240 | 11,100 |
2023/01/23 | 240 | 242 | 240 | 241 | 6,700 |
2023/01/20 | 242 | 242 | 239 | 240 | 7,100 |
2023/01/19 | 241 | 242 | 240 | 242 | 4,200 |
2023/01/18 | 241 | 241 | 240 | 241 | 2,800 |
2023/01/17 | 241 | 243 | 241 | 241 | 6,200 |
2023/01/16 | 240 | 244 | 240 | 241 | 8,100 |
2023/01/13 | 242 | 242 | 240 | 240 | 4,100 |
2023/01/12 | 241 | 243 | 240 | 242 | 4,200 |
2023/01/11 | 238 | 242 | 238 | 240 | 6,900 |
2023/01/10 | 237 | 237 | 236 | 237 | 10,000 |
2023/01/06 | 238 | 239 | 237 | 237 | 3,900 |
2023/01/05 | 239 | 239 | 237 | 238 | 10,300 |
2023/01/04 | 239 | 239 | 237 | 239 | 6,200 |