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
2021/12/29 2,715 2,715 2,715 2,715 100
2021/12/28 2,715 2,721 2,711 2,715 600
2021/12/27 2,710 2,725 2,710 2,711 300
2021/12/24 2,720 2,720 2,720 2,720 300
2021/12/22 2,720 2,720 2,720 2,720 100
2021/12/20 2,730 2,740 2,726 2,740 700
2021/12/17 2,774 2,774 2,741 2,741 300
2021/12/16 2,780 2,780 2,731 2,774 1,100
2021/12/15 2,756 2,758 2,756 2,758 500
2021/12/13 2,706 2,706 2,706 2,706 300
2021/12/10 2,722 2,722 2,682 2,700 1,300
2021/12/09 2,749 2,749 2,749 2,749 100
2021/12/08 2,703 2,703 2,703 2,703 100
2021/12/07 2,750 2,750 2,750 2,750 100
2021/12/03 2,719 2,760 2,719 2,760 200
2021/12/02 2,750 2,751 2,750 2,751 400
2021/12/01 2,750 2,750 2,750 2,750 100
2021/11/30 2,770 2,770 2,770 2,770 100
2021/11/29 2,720 2,770 2,720 2,770 200
2021/11/26 2,711 2,749 2,711 2,749 200
2021/11/25 2,700 2,759 2,700 2,759 400
2021/11/24 2,741 2,750 2,741 2,750 200
2021/11/22 2,751 2,753 2,730 2,730 700
2021/11/18 2,665 2,665 2,665 2,665 200
2021/11/16 2,700 2,700 2,660 2,665 500
2021/11/15 2,730 2,730 2,700 2,700 200
2021/11/12 2,679 2,730 2,679 2,730 900
2021/11/11 2,650 2,700 2,650 2,666 900
2021/11/09 2,632 2,632 2,632 2,632 100
2021/11/04 2,680 2,680 2,679 2,679 200
2021/11/02 2,730 2,730 2,700 2,701 700
2021/11/01 2,629 2,833 2,629 2,680 1,300
2021/10/28 2,578 2,578 2,570 2,570 300
2021/10/27 2,532 2,582 2,532 2,582 200
2021/10/26 2,530 2,530 2,530 2,530 100
2021/10/22 2,602 2,602 2,569 2,569 300
2021/10/21 2,595 2,595 2,595 2,595 100
2021/10/20 2,602 2,602 2,600 2,600 700
2021/10/19 2,610 2,614 2,610 2,614 400
2021/10/18 2,697 2,697 2,610 2,610 2,300
2021/10/11 2,632 2,661 2,632 2,648 400
2021/10/05 2,651 2,651 2,650 2,650 400
2021/10/04 2,713 2,713 2,663 2,709 400
2021/10/01 2,671 2,671 2,671 2,671 100
2021/09/30 2,724 2,724 2,655 2,655 300
2021/09/29 2,720 2,720 2,654 2,665 700
2021/09/27 2,675 2,675 2,675 2,675 300
2021/09/24 2,680 2,680 2,680 2,680 100
2021/09/22 2,676 2,676 2,676 2,676 100
2021/09/21 2,700 2,700 2,700 2,700 100
2021/09/17 2,705 2,705 2,705 2,705 500
2021/09/16 2,699 2,699 2,690 2,690 300
2021/09/13 2,660 2,660 2,660 2,660 100
2021/09/10 2,605 2,704 2,605 2,700 1,100
2021/09/08 2,605 2,605 2,605 2,605 100
2021/09/07 2,610 2,610 2,610 2,610 100
2021/09/06 2,610 2,610 2,590 2,590 300
2021/09/03 2,600 2,600 2,585 2,585 300
2021/09/02 2,619 2,619 2,605 2,605 300
2021/08/31 2,620 2,620 2,570 2,570 200
2021/08/30 2,570 2,570 2,570 2,570 300
2021/08/27 2,570 2,570 2,570 2,570 100
2021/08/25 2,626 2,627 2,602 2,610 600
2021/08/24 2,554 2,560 2,554 2,560 200
2021/08/20 2,553 2,553 2,553 2,553 100
2021/08/19 2,561 2,561 2,560 2,560 300
2021/08/18 2,568 2,568 2,568 2,568 200
2021/08/16 2,610 2,610 2,574 2,599 700
2021/08/13 2,573 2,573 2,573 2,573 300
2021/08/12 2,598 2,598 2,574 2,574 600
2021/08/11 2,697 2,697 2,597 2,597 1,500
2021/08/10 2,577 2,578 2,577 2,578 200
2021/08/06 2,550 2,550 2,550 2,550 100
2021/08/05 2,580 2,590 2,580 2,590 400
2021/08/04 2,541 2,590 2,540 2,590 500
2021/08/03 2,589 2,589 2,545 2,545 200
2021/08/02 2,593 2,593 2,545 2,545 300
2021/07/29 2,547 2,547 2,547 2,547 100
2021/07/27 2,550 2,550 2,549 2,549 200
2021/07/26 2,601 2,601 2,560 2,560 400
2021/07/20 2,550 2,551 2,550 2,551 200
2021/07/16 2,548 2,548 2,548 2,548 200
2021/07/14 2,566 2,566 2,566 2,566 100
2021/07/13 2,565 2,566 2,565 2,566 200
2021/07/09 2,557 2,557 2,535 2,535 200
2021/07/08 2,563 2,563 2,563 2,563 100
2021/07/07 2,530 2,530 2,530 2,530 300
2021/07/06 2,534 2,534 2,530 2,530 500
2021/07/05 2,533 2,534 2,531 2,534 400
2021/07/02 2,556 2,556 2,556 2,556 100
2021/06/30 2,610 2,610 2,556 2,556 1,500
2021/06/29 2,620 2,620 2,611 2,611 200
2021/06/28 2,615 2,615 2,615 2,615 100
2021/06/22 2,619 2,619 2,619 2,619 100
2021/06/21 2,570 2,570 2,570 2,570 100
2021/06/18 2,610 2,610 2,610 2,610 100
2021/06/16 2,610 2,610 2,600 2,610 1,100
2021/06/15 2,562 2,562 2,562 2,562 100
2021/06/14 2,578 2,578 2,559 2,559 300
2021/06/10 2,560 2,578 2,560 2,578 300
2021/06/09 2,550 2,605 2,550 2,605 700
2021/06/08 2,538 2,538 2,532 2,532 200
2021/06/07 2,546 2,550 2,546 2,550 200
2021/06/04 2,577 2,577 2,550 2,550 200
2021/06/03 2,524 2,576 2,524 2,556 500
2021/06/02 2,585 2,585 2,535 2,535 700
2021/06/01 2,530 2,530 2,516 2,516 300
2021/05/31 2,550 2,550 2,550 2,550 900
2021/05/27 2,502 2,502 2,499 2,499 300
2021/05/25 2,550 2,550 2,521 2,521 300
2021/05/21 2,570 2,570 2,520 2,520 200
2021/05/19 2,583 2,583 2,583 2,583 100
2021/05/18 2,552 2,552 2,550 2,550 300
2021/05/17 2,604 2,604 2,602 2,602 300
2021/05/14 2,505 2,505 2,505 2,505 100
2021/05/13 2,503 2,513 2,503 2,513 200
2021/05/10 2,600 2,600 2,600 2,600 100
2021/05/07 2,600 2,600 2,600 2,600 100
2021/05/06 2,550 2,584 2,550 2,584 400
2021/04/28 2,551 2,551 2,550 2,550 200
2021/04/27 2,501 2,601 2,501 2,601 200
2021/04/26 2,549 2,570 2,520 2,520 1,400
2021/04/23 2,551 2,551 2,551 2,551 100
2021/04/22 2,501 2,501 2,501 2,501 100
2021/04/21 2,506 2,506 2,501 2,501 300
2021/04/16 2,539 2,539 2,488 2,509 1,000
2021/04/15 2,510 2,510 2,489 2,489 200
2021/04/13 2,510 2,510 2,510 2,510 100
2021/04/12 2,550 2,550 2,515 2,515 800
2021/04/07 2,542 2,542 2,513 2,513 300
2021/04/06 2,512 2,524 2,512 2,524 700
2021/04/05 2,520 2,520 2,520 2,520 600
2021/04/02 2,642 2,642 2,570 2,570 300
2021/04/01 2,594 2,644 2,592 2,592 400
2021/03/31 2,701 2,701 2,615 2,615 400
2021/03/30 2,600 2,700 2,593 2,651 2,000
2021/03/29 2,802 2,860 2,802 2,850 1,000
2021/03/26 2,770 2,800 2,770 2,800 600
2021/03/25 2,767 2,780 2,767 2,770 400
2021/03/24 2,765 2,765 2,760 2,762 600
2021/03/23 2,762 2,780 2,762 2,763 500
2021/03/22 2,755 2,800 2,755 2,762 1,100
2021/03/19 2,744 2,744 2,744 2,744 200
2021/03/18 2,710 2,710 2,701 2,701 300
2021/03/17 2,760 2,760 2,760 2,760 100
2021/03/16 2,759 2,760 2,759 2,760 700
2021/03/15 2,756 2,759 2,731 2,759 900
2021/03/12 2,687 2,736 2,687 2,736 200
2021/03/11 2,720 2,737 2,720 2,737 400
2021/03/10 2,718 2,719 2,718 2,719 300
2021/03/09 2,700 2,700 2,680 2,680 400
2021/03/08 2,642 2,692 2,642 2,686 500
2021/03/05 2,632 2,632 2,631 2,631 200
2021/03/04 2,640 2,640 2,631 2,631 300
2021/03/03 2,688 2,689 2,688 2,689 400
2021/03/02 2,693 2,693 2,688 2,688 200
2021/03/01 2,683 2,685 2,633 2,685 500
2021/02/26 2,650 2,700 2,575 2,625 800
2021/02/25 2,600 2,600 2,559 2,559 300
2021/02/24 2,580 2,580 2,555 2,555 200
2021/02/22 2,610 2,610 2,600 2,600 300
2021/02/19 2,590 2,590 2,547 2,590 300
2021/02/18 2,595 2,595 2,548 2,594 600
2021/02/17 2,545 2,570 2,545 2,570 300
2021/02/16 2,598 2,598 2,545 2,545 500
2021/02/15 2,544 2,599 2,544 2,551 1,400
2021/02/12 2,514 2,544 2,500 2,540 500
2021/02/10 2,450 2,532 2,450 2,514 400
2021/02/09 2,475 2,475 2,475 2,475 300
2021/02/08 2,510 2,510 2,481 2,510 1,200
2021/02/05 2,510 2,510 2,510 2,510 100
2021/02/04 2,500 2,500 2,500 2,500 100
2021/02/03 2,505 2,505 2,505 2,505 100
2021/02/02 2,502 2,502 2,502 2,502 100
2021/02/01 2,460 2,460 2,460 2,460 100
2021/01/29 2,470 2,470 2,470 2,470 200
2021/01/28 2,465 2,465 2,465 2,465 100
2021/01/26 2,465 2,465 2,440 2,440 500
2021/01/25 2,479 2,480 2,451 2,480 500
2021/01/22 2,469 2,469 2,469 2,469 100
2021/01/21 2,450 2,450 2,418 2,424 400
2021/01/20 2,440 2,441 2,425 2,425 300
2021/01/19 2,428 2,428 2,420 2,421 300
2021/01/18 2,427 2,427 2,427 2,427 200
2021/01/15 2,375 2,399 2,375 2,375 700
2021/01/14 2,416 2,416 2,380 2,380 200
2021/01/12 2,400 2,410 2,373 2,374 1,200
2021/01/08 2,378 2,382 2,378 2,380 300
2021/01/06 2,377 2,377 2,377 2,377 100
2021/01/04 2,390 2,390 2,377 2,377 1,100

このページの先頭へ