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

和弘食品(2813)の株価時系列情報

和弘食品(2813)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
2018/12/27 2,855 2,855 2,855 2,855 300
2018/12/26 2,698 2,698 2,698 2,698 300
2018/12/25 2,706 2,755 2,632 2,632 1,300
2018/12/21 2,771 2,771 2,771 2,771 100
2018/12/20 2,795 2,880 2,774 2,880 400
2018/12/19 2,776 2,795 2,776 2,795 200
2018/12/17 2,875 2,876 2,875 2,876 500
2018/12/13 2,840 2,840 2,840 2,840 100
2018/12/12 2,840 2,840 2,840 2,840 100
2018/12/11 2,776 2,799 2,775 2,799 400
2018/12/10 2,810 2,810 2,777 2,777 200
2018/12/06 2,776 2,776 2,776 2,776 100
2018/12/05 2,790 2,790 2,790 2,790 100
2018/12/04 2,777 2,840 2,777 2,840 300
2018/12/03 2,776 2,776 2,776 2,776 200
2018/11/29 2,781 2,781 2,781 2,781 200
2018/11/26 2,804 2,804 2,789 2,789 900
2018/11/22 2,804 2,804 2,804 2,804 100
2018/11/20 2,820 2,820 2,820 2,820 100
2018/11/16 2,859 2,859 2,809 2,809 500
2018/11/15 2,821 2,821 2,821 2,821 100
2018/11/09 2,821 2,871 2,821 2,871 200
2018/11/08 2,805 2,805 2,805 2,805 1,000
2018/11/07 2,890 2,890 2,834 2,834 300
2018/11/06 2,890 2,890 2,890 2,890 400
2018/11/05 2,800 2,899 2,800 2,899 400
2018/11/02 2,899 2,899 2,808 2,808 200
2018/11/01 2,838 2,849 2,838 2,849 400
2018/10/31 3,090 3,090 2,800 2,849 2,200
2018/10/30 2,857 2,857 2,857 2,857 100
2018/10/29 2,907 2,907 2,857 2,857 200
2018/10/26 2,857 2,857 2,857 2,857 100
2018/10/25 2,858 2,858 2,858 2,858 200
2018/10/24 2,898 2,898 2,860 2,861 300
2018/10/23 2,857 2,857 2,857 2,857 100
2018/10/22 2,854 2,855 2,854 2,855 1,100
2018/10/16 2,940 2,940 2,901 2,901 300
2018/10/15 2,901 2,901 2,901 2,901 100
2018/10/12 2,912 2,912 2,901 2,901 400
2018/10/11 2,901 2,912 2,900 2,912 500
2018/10/10 2,913 2,913 2,913 2,913 100
2018/10/05 2,921 2,921 2,917 2,917 800
2018/10/03 2,969 2,971 2,969 2,971 200
2018/10/02 3,000 3,000 2,960 2,968 300
2018/10/01 2,960 2,963 2,960 2,963 200
2018/09/28 2,960 2,960 2,960 2,960 100
2018/09/26 2,960 2,960 2,960 2,960 100
2018/09/25 2,959 2,959 2,959 2,959 100
2018/09/21 2,959 2,959 2,919 2,958 300
2018/09/19 2,934 2,934 2,934 2,934 100
2018/09/18 2,962 2,962 2,917 2,917 300
2018/09/14 2,962 2,962 2,962 2,962 100
2018/09/12 2,912 2,912 2,912 2,912 100
2018/09/06 2,938 2,938 2,938 2,938 100
2018/09/05 2,916 2,916 2,901 2,901 300
2018/09/04 2,967 2,967 2,966 2,966 200
2018/08/31 2,936 2,936 2,935 2,935 200
2018/08/28 2,936 2,936 2,936 2,936 200
2018/08/24 2,936 2,986 2,936 2,986 300
2018/08/23 3,030 3,030 2,935 2,935 1,000
2018/08/22 2,930 2,930 2,930 2,930 100
2018/08/21 2,939 2,939 2,939 2,939 200
2018/08/20 2,955 2,955 2,955 2,955 100
2018/08/17 2,951 2,951 2,951 2,951 100
2018/08/16 2,951 2,951 2,951 2,951 200
2018/08/15 2,949 2,949 2,949 2,949 100
2018/08/13 2,949 2,949 2,949 2,949 100
2018/08/08 2,970 2,999 2,970 2,999 300
2018/08/07 2,970 2,970 2,970 2,970 100
2018/08/03 2,926 2,976 2,926 2,976 200
2018/08/02 2,975 2,975 2,975 2,975 100
2018/08/01 2,950 2,950 2,950 2,950 100
2018/07/30 2,979 2,979 2,979 2,979 100
2018/07/27 2,968 2,968 2,950 2,950 300
2018/07/25 2,968 2,968 2,968 2,968 100
2018/07/20 2,964 2,985 2,964 2,985 200
2018/07/17 3,000 3,000 2,956 2,956 300
2018/07/13 2,946 2,950 2,946 2,946 400
2018/07/12 2,960 2,960 2,960 2,960 100
2018/07/10 3,025 3,025 2,955 2,975 300
2018/07/06 2,942 2,989 2,942 2,989 200
2018/07/05 2,942 2,942 2,942 2,942 100
2018/07/04 2,985 2,985 2,950 2,950 300
2018/07/03 2,986 3,040 2,986 3,040 200
2018/07/02 2,986 2,986 2,986 2,986 100
2018/06/29 3,000 3,000 3,000 3,000 100
2018/06/22 3,000 3,000 2,985 2,985 500
2018/06/21 2,990 3,000 2,990 3,000 300
2018/06/18 3,055 3,055 2,988 2,988 600
2018/06/15 2,986 2,986 2,986 2,986 100
2018/06/14 2,986 2,986 2,986 2,986 100
2018/06/12 2,988 2,988 2,988 2,988 100
2018/06/11 3,030 3,030 2,989 2,989 200
2018/06/08 2,988 2,988 2,988 2,988 100
2018/06/07 3,035 3,035 3,035 3,035 400
2018/06/06 3,035 3,035 2,994 2,994 200
2018/06/05 2,981 2,981 2,981 2,981 200
2018/06/04 3,090 3,090 3,020 3,020 300
2018/06/01 3,050 3,050 3,050 3,050 1,200
2018/05/31 3,030 3,065 3,000 3,065 500
2018/05/30 3,025 3,025 3,025 3,025 200
2018/05/29 3,025 3,025 3,025 3,025 100
2018/05/28 3,025 3,025 3,025 3,025 100
2018/05/24 3,085 3,085 3,025 3,025 200
2018/05/23 3,085 3,085 3,085 3,085 100
2018/05/22 3,020 3,020 3,020 3,020 100
2018/05/17 3,025 3,025 3,025 3,025 100
2018/05/16 3,090 3,090 3,030 3,030 700
2018/05/14 3,055 3,055 3,050 3,050 700
2018/05/11 3,095 3,095 3,050 3,050 200
2018/05/09 3,035 3,095 3,035 3,095 200
2018/05/07 3,080 3,080 3,035 3,035 300
2018/05/02 3,105 3,105 3,105 3,105 100
2018/05/01 3,030 3,050 3,030 3,050 300
2018/04/27 3,035 3,035 3,020 3,020 200
2018/04/26 3,025 3,025 3,015 3,015 200
2018/04/25 3,025 3,025 3,025 3,025 100
2018/04/24 3,000 3,015 3,000 3,015 200
2018/04/23 3,005 3,005 3,000 3,000 500
2018/04/20 3,135 3,135 3,045 3,045 400
2018/04/18 3,145 3,145 3,145 3,145 100
2018/04/17 3,070 3,070 3,030 3,030 300
2018/04/16 3,155 3,155 3,155 3,155 100
2018/04/12 3,170 3,170 3,155 3,155 200
2018/04/11 3,070 3,180 3,070 3,180 600
2018/04/10 3,000 3,000 3,000 3,000 200
2018/04/04 2,928 3,000 2,928 3,000 300
2018/04/03 2,940 2,940 2,940 2,940 100
2018/04/02 2,931 2,931 2,921 2,921 400
2018/03/30 2,930 2,931 2,930 2,931 1,300
2018/03/29 2,929 2,930 2,929 2,930 300
2018/03/28 2,945 2,950 2,915 2,950 1,100
2018/03/27 3,105 3,135 3,105 3,135 1,100
2018/03/26 3,135 3,135 3,080 3,110 400
2018/03/23 3,140 3,140 3,100 3,100 700
2018/03/22 3,210 3,210 3,200 3,200 300
2018/03/20 3,210 3,210 3,210 3,210 100
2018/03/16 3,240 3,245 3,240 3,245 600
2018/03/15 3,235 3,235 3,220 3,220 200
2018/03/14 3,185 3,215 3,185 3,215 400
2018/03/13 3,130 3,200 3,130 3,200 800
2018/03/12 3,170 3,180 3,120 3,180 500
2018/03/09 3,120 3,120 3,120 3,120 200
2018/03/08 3,190 3,190 3,190 3,190 100
2018/03/06 3,120 3,120 3,120 3,120 100
2018/03/05 3,080 3,190 3,080 3,190 200
2018/03/02 3,175 3,175 3,120 3,120 300
2018/03/01 3,175 3,175 3,110 3,175 400
2018/02/28 3,175 3,175 3,175 3,175 100
2018/02/27 3,170 3,175 3,165 3,175 400
2018/02/26 3,080 3,170 3,060 3,170 700
2018/02/21 3,100 3,100 3,080 3,080 200
2018/02/20 3,120 3,190 3,120 3,135 300
2018/02/19 3,100 3,150 3,100 3,150 300
2018/02/16 3,035 3,070 3,035 3,070 700
2018/02/15 3,025 3,035 3,025 3,035 400
2018/02/14 3,060 3,120 3,000 3,120 1,000
2018/02/13 3,080 3,135 3,080 3,085 800
2018/02/09 3,280 3,280 3,120 3,150 1,000
2018/02/08 3,235 3,235 3,235 3,235 300
2018/02/07 3,115 3,235 3,115 3,235 900
2018/02/06 3,225 3,225 3,095 3,095 2,500
2018/02/05 3,240 3,290 3,225 3,290 700
2018/02/02 3,250 3,250 3,245 3,245 300
2018/02/01 3,250 3,250 3,250 3,250 100
2018/01/31 3,285 3,285 3,285 3,285 400
2018/01/30 3,285 3,285 3,285 3,285 600
2018/01/29 3,250 3,285 3,250 3,285 600
2018/01/26 3,245 3,245 3,245 3,245 200
2018/01/25 3,270 3,270 3,270 3,270 100
2018/01/24 3,260 3,260 3,255 3,255 1,200
2018/01/23 3,250 3,260 3,250 3,260 1,300
2018/01/22 3,250 3,260 3,250 3,260 300
2018/01/19 3,255 3,255 3,250 3,250 200
2018/01/18 3,250 3,250 3,250 3,250 100
2018/01/17 3,250 3,250 3,250 3,250 300
2018/01/16 3,265 3,265 3,235 3,250 800
2018/01/15 3,285 3,285 3,265 3,265 500
2018/01/12 3,110 3,110 3,110 3,110 300
2018/01/11 3,115 3,115 3,115 3,115 100
2018/01/10 3,095 3,115 3,095 3,115 500
2018/01/09 3,085 3,095 3,085 3,095 400
2018/01/05 3,050 3,085 3,050 3,085 200
2018/01/04 3,030 3,050 3,030 3,050 200

このページの先頭へ