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
2020/12/30 2,379 2,390 2,379 2,379 800
2020/12/29 2,365 2,415 2,365 2,415 900
2020/12/28 2,440 2,440 2,380 2,397 2,800
2020/12/25 2,465 2,465 2,450 2,450 1,200
2020/12/24 2,465 2,465 2,465 2,465 600
2020/12/23 2,480 2,480 2,465 2,465 300
2020/12/22 2,486 2,486 2,485 2,485 400
2020/12/21 2,503 2,503 2,485 2,485 400
2020/12/18 2,503 2,503 2,503 2,503 300
2020/12/17 2,551 2,551 2,551 2,551 300
2020/12/16 2,551 2,551 2,551 2,551 600
2020/12/15 2,494 2,500 2,494 2,500 200
2020/12/14 2,505 2,544 2,494 2,494 800
2020/12/11 2,505 2,505 2,505 2,505 200
2020/12/09 2,490 2,490 2,460 2,460 800
2020/12/08 2,495 2,495 2,490 2,490 500
2020/12/07 2,516 2,516 2,500 2,500 900
2020/12/04 2,520 2,520 2,518 2,518 800
2020/12/03 2,550 2,550 2,520 2,539 500
2020/12/02 2,550 2,552 2,550 2,552 300
2020/12/01 2,550 2,550 2,550 2,550 100
2020/11/30 2,550 2,550 2,550 2,550 500
2020/11/27 2,572 2,572 2,572 2,572 100
2020/11/26 2,550 2,550 2,550 2,550 100
2020/11/25 2,520 2,520 2,520 2,520 100
2020/11/24 2,516 2,526 2,516 2,526 800
2020/11/20 2,575 2,575 2,550 2,550 600
2020/11/19 2,580 2,580 2,575 2,575 200
2020/11/18 2,560 2,562 2,560 2,560 300
2020/11/17 2,565 2,565 2,565 2,565 100
2020/11/16 2,600 2,600 2,570 2,570 400
2020/11/13 2,590 2,590 2,580 2,580 300
2020/11/11 2,585 2,595 2,585 2,595 300
2020/11/10 2,639 2,659 2,595 2,595 1,000
2020/11/09 2,605 2,620 2,605 2,620 300
2020/11/02 2,600 2,603 2,600 2,603 300
2020/10/30 2,615 2,620 2,615 2,620 300
2020/10/29 2,616 2,622 2,616 2,622 300
2020/10/28 2,619 2,622 2,616 2,622 1,400
2020/10/27 2,627 2,627 2,627 2,627 100
2020/10/26 2,616 2,616 2,616 2,616 300
2020/10/23 2,664 2,664 2,664 2,664 100
2020/10/22 2,674 2,674 2,674 2,674 100
2020/10/20 2,630 2,660 2,630 2,660 500
2020/10/16 2,644 2,644 2,644 2,644 100
2020/10/13 2,615 2,615 2,615 2,615 100
2020/10/09 2,638 2,638 2,615 2,615 300
2020/10/08 2,646 2,646 2,620 2,620 300
2020/10/07 2,612 2,653 2,612 2,612 700
2020/10/06 2,611 2,611 2,611 2,611 100
2020/10/05 2,615 2,615 2,615 2,615 100
2020/10/02 2,615 2,615 2,615 2,615 100
2020/09/30 2,650 2,650 2,650 2,650 100
2020/09/29 2,647 2,647 2,647 2,647 100
2020/09/28 2,687 2,687 2,646 2,646 200
2020/09/25 2,687 2,687 2,687 2,687 100
2020/09/23 2,642 2,677 2,642 2,677 200
2020/09/18 2,668 2,668 2,668 2,668 300
2020/09/17 2,620 2,620 2,620 2,620 100
2020/09/16 2,670 2,670 2,670 2,670 200
2020/09/15 2,601 2,601 2,601 2,601 200
2020/09/14 2,620 2,620 2,620 2,620 100
2020/09/10 2,670 2,670 2,670 2,670 100
2020/09/08 2,620 2,620 2,620 2,620 100
2020/09/07 2,601 2,625 2,601 2,625 300
2020/09/04 2,614 2,614 2,601 2,601 200
2020/09/03 2,611 2,614 2,611 2,614 200
2020/09/01 2,610 2,610 2,610 2,610 100
2020/08/31 2,628 2,628 2,615 2,615 300
2020/08/28 2,671 2,671 2,628 2,628 300
2020/08/25 2,658 2,685 2,658 2,685 200
2020/08/24 2,637 2,658 2,637 2,658 200
2020/08/20 2,730 2,730 2,687 2,687 300
2020/08/19 2,640 2,640 2,580 2,580 300
2020/08/18 2,710 2,710 2,640 2,640 500
2020/08/17 2,680 2,680 2,680 2,680 100
2020/08/14 2,575 2,580 2,575 2,580 300
2020/08/13 2,580 2,580 2,580 2,580 100
2020/08/12 2,555 2,555 2,512 2,555 300
2020/08/11 2,501 2,555 2,501 2,555 1,300
2020/08/07 2,672 2,672 2,666 2,666 400
2020/08/06 2,680 2,680 2,680 2,680 400
2020/08/04 2,671 2,671 2,671 2,671 300
2020/08/03 2,692 2,692 2,680 2,680 400
2020/07/31 2,701 2,702 2,700 2,700 2,000
2020/07/28 2,730 2,730 2,730 2,730 100
2020/07/27 2,734 2,734 2,730 2,730 300
2020/07/22 2,701 2,739 2,700 2,739 300
2020/07/21 2,747 2,747 2,747 2,747 100
2020/07/20 2,794 2,797 2,794 2,797 200
2020/07/17 2,756 2,756 2,750 2,750 600
2020/07/16 2,800 2,800 2,800 2,800 200
2020/07/15 2,798 2,798 2,798 2,798 100
2020/07/10 2,750 2,750 2,750 2,750 100
2020/07/09 2,750 2,750 2,750 2,750 100
2020/07/07 2,765 2,765 2,765 2,765 100
2020/07/06 2,800 2,854 2,800 2,815 500
2020/07/03 2,860 2,860 2,777 2,777 300
2020/07/02 2,708 2,710 2,708 2,710 200
2020/07/01 2,702 2,702 2,702 2,702 100
2020/06/29 2,700 2,717 2,700 2,717 400
2020/06/26 2,746 2,746 2,725 2,725 300
2020/06/23 2,790 2,790 2,790 2,790 100
2020/06/22 2,850 2,850 2,789 2,790 500
2020/06/19 2,780 2,780 2,780 2,780 100
2020/06/18 2,799 2,799 2,799 2,799 100
2020/06/16 2,810 2,810 2,779 2,779 500
2020/06/15 2,750 2,752 2,750 2,752 300
2020/06/12 2,800 2,800 2,800 2,800 100
2020/06/11 2,890 2,890 2,800 2,801 900
2020/06/10 2,747 2,850 2,747 2,850 900
2020/06/08 2,799 2,800 2,750 2,750 800
2020/06/05 2,766 2,775 2,754 2,754 300
2020/06/04 2,716 2,816 2,716 2,816 400
2020/06/03 2,790 2,800 2,750 2,750 1,100
2020/06/02 2,760 2,780 2,760 2,770 800
2020/06/01 2,750 2,759 2,750 2,750 500
2020/05/29 2,721 2,721 2,700 2,700 300
2020/05/28 2,730 2,730 2,721 2,721 500
2020/05/27 2,721 2,721 2,721 2,721 300
2020/05/26 2,680 2,680 2,680 2,680 400
2020/05/25 2,675 2,680 2,675 2,680 200
2020/05/22 2,747 2,747 2,680 2,680 500
2020/05/21 2,702 2,702 2,702 2,702 100
2020/05/20 2,720 2,720 2,702 2,702 200
2020/05/18 2,752 2,752 2,702 2,702 400
2020/05/15 2,670 2,702 2,670 2,702 300
2020/05/14 2,611 2,670 2,601 2,670 1,000
2020/05/13 2,620 2,639 2,620 2,620 800
2020/05/12 2,779 2,899 2,650 2,650 2,300
2020/05/11 2,786 2,786 2,686 2,750 1,000
2020/05/08 2,636 2,636 2,636 2,636 100
2020/05/07 2,800 2,950 2,601 2,601 1,500
2020/05/01 2,581 2,627 2,581 2,627 500
2020/04/30 2,619 2,630 2,580 2,580 800
2020/04/28 2,600 2,600 2,551 2,551 500
2020/04/27 2,550 2,590 2,550 2,590 700
2020/04/24 2,516 2,516 2,516 2,516 100
2020/04/23 2,515 2,566 2,515 2,566 300
2020/04/21 2,590 2,603 2,515 2,515 1,200
2020/04/20 2,541 2,541 2,540 2,540 200
2020/04/17 2,536 2,580 2,535 2,580 1,000
2020/04/16 2,588 2,588 2,586 2,586 500
2020/04/15 2,549 2,598 2,549 2,598 400
2020/04/14 2,569 2,569 2,465 2,499 1,600
2020/04/13 2,587 2,610 2,510 2,538 1,000
2020/04/10 2,500 2,549 2,500 2,549 200
2020/04/09 2,400 2,451 2,400 2,451 1,400
2020/04/08 2,399 2,400 2,390 2,400 900
2020/04/07 2,300 2,350 2,300 2,350 200
2020/04/06 2,389 2,390 2,275 2,286 1,000
2020/04/03 2,450 2,451 2,400 2,400 1,900
2020/04/02 2,498 2,498 2,450 2,450 700
2020/04/01 2,547 2,547 2,500 2,500 800
2020/03/31 2,574 2,574 2,522 2,522 400
2020/03/30 2,467 2,591 2,467 2,574 1,600
2020/03/27 2,640 2,700 2,577 2,650 2,500
2020/03/26 2,535 2,620 2,510 2,510 1,900
2020/03/25 2,530 2,535 2,500 2,535 2,300
2020/03/24 2,360 2,400 2,360 2,399 2,000
2020/03/23 2,320 2,350 2,300 2,330 1,800
2020/03/19 2,468 2,508 2,200 2,300 6,300
2020/03/18 2,458 2,570 2,455 2,455 2,400
2020/03/17 2,400 2,459 2,400 2,459 1,100
2020/03/16 2,402 2,530 2,380 2,480 1,600
2020/03/13 2,460 2,460 2,302 2,302 2,500
2020/03/12 2,875 2,875 2,420 2,530 18,900
2020/03/11 3,100 3,100 2,920 2,920 1,100
2020/03/10 2,851 3,095 2,851 3,095 1,800
2020/03/09 3,130 3,130 3,010 3,010 900
2020/03/06 3,415 3,415 3,110 3,200 1,500
2020/03/05 3,300 3,300 3,300 3,300 200
2020/03/04 3,260 3,260 3,250 3,250 200
2020/03/03 3,330 3,330 3,330 3,330 100
2020/03/02 3,175 3,300 3,175 3,270 800
2020/02/28 3,210 3,330 3,175 3,175 2,000
2020/02/27 3,500 3,570 3,330 3,390 1,500
2020/02/26 3,590 3,590 3,450 3,500 900
2020/02/25 3,590 3,600 3,590 3,590 900
2020/02/21 3,800 3,800 3,730 3,730 200
2020/02/20 3,800 3,800 3,800 3,800 100
2020/02/19 3,705 3,725 3,700 3,700 700
2020/02/18 3,800 3,800 3,720 3,720 800
2020/02/17 3,995 3,995 3,890 3,890 500
2020/02/14 4,000 4,000 3,995 3,995 500
2020/02/13 4,000 4,000 4,000 4,000 100
2020/02/12 4,100 4,125 4,000 4,000 1,600
2020/02/10 3,985 4,100 3,985 3,985 2,100
2020/02/07 3,715 3,825 3,635 3,635 2,700
2020/02/06 3,695 3,695 3,695 3,695 100
2020/02/05 3,730 3,730 3,695 3,695 900
2020/02/04 3,725 3,750 3,725 3,725 900
2020/02/03 3,795 3,795 3,790 3,790 500
2020/01/31 3,745 3,745 3,745 3,745 100
2020/01/30 3,745 3,760 3,745 3,745 400
2020/01/29 3,800 3,995 3,675 3,920 2,100
2020/01/28 3,875 3,875 3,750 3,750 1,600
2020/01/27 3,945 4,015 3,930 4,015 800
2020/01/24 4,140 4,140 3,970 3,970 600
2020/01/23 4,030 4,195 4,005 4,140 1,600
2020/01/22 4,005 4,045 4,000 4,000 700
2020/01/21 4,150 4,150 4,000 4,015 1,300
2020/01/20 4,260 4,300 4,075 4,220 3,400
2020/01/17 3,930 4,535 3,930 4,270 6,300
2020/01/16 3,855 3,925 3,785 3,925 2,300
2020/01/15 3,790 3,795 3,710 3,750 1,200
2020/01/14 3,580 3,800 3,520 3,660 2,700
2020/01/10 3,480 3,530 3,475 3,530 900
2020/01/09 3,420 3,500 3,420 3,450 700
2020/01/08 3,440 3,440 3,375 3,390 1,800
2020/01/07 3,395 3,530 3,375 3,375 1,600
2020/01/06 3,400 3,500 3,335 3,470 1,600

このページの先頭へ