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
2023/12/29 2,434 2,450 2,419 2,427 4,100
2023/12/28 2,431 2,461 2,404 2,420 4,300
2023/12/27 2,432 2,450 2,394 2,430 8,000
2023/12/26 2,452 2,452 2,402 2,431 2,600
2023/12/25 2,486 2,543 2,372 2,439 5,300
2023/12/22 2,415 2,543 2,407 2,468 12,000
2023/12/21 2,282 2,396 2,282 2,396 17,900
2023/12/20 2,296 2,320 2,280 2,320 5,500
2023/12/19 2,231 2,330 2,230 2,273 9,500
2023/12/18 2,296 2,296 2,232 2,242 4,200
2023/12/15 2,276 2,279 2,201 2,260 10,600
2023/12/14 2,340 2,359 2,266 2,268 7,000
2023/12/13 2,351 2,359 2,327 2,359 2,600
2023/12/12 2,345 2,365 2,342 2,347 1,600
2023/12/11 2,440 2,440 2,301 2,333 13,300
2023/12/08 2,496 2,496 2,405 2,405 6,200
2023/12/07 2,476 2,482 2,450 2,468 4,800
2023/12/06 2,488 2,529 2,470 2,476 3,300
2023/12/05 2,470 2,500 2,435 2,488 2,700
2023/12/04 2,519 2,521 2,430 2,485 6,700
2023/12/01 2,559 2,560 2,515 2,517 6,500
2023/11/30 2,576 2,576 2,536 2,559 3,200
2023/11/29 2,610 2,611 2,564 2,576 3,000
2023/11/28 2,640 2,640 2,608 2,608 2,000
2023/11/27 2,620 2,638 2,558 2,630 6,700
2023/11/24 2,635 2,642 2,620 2,620 2,600
2023/11/22 2,647 2,663 2,589 2,632 11,100
2023/11/21 2,666 2,666 2,538 2,607 12,600
2023/11/20 2,696 2,773 2,600 2,616 19,700
2023/11/17 2,611 2,679 2,525 2,679 14,700
2023/11/16 2,600 2,600 2,493 2,598 27,000
2023/11/15 2,721 2,724 2,550 2,613 40,600
2023/11/14 3,145 3,445 2,655 2,671 193,300
2023/11/13 3,150 3,150 3,060 3,140 3,900
2023/11/10 3,050 3,075 3,005 3,075 4,700
2023/11/09 3,025 3,210 2,980 3,050 10,300
2023/11/08 3,065 3,070 3,020 3,045 2,800
2023/11/07 3,025 3,070 3,025 3,025 3,700
2023/11/06 3,055 3,055 3,000 3,000 4,700
2023/11/02 2,966 3,065 2,966 2,993 6,300
2023/11/01 2,905 2,968 2,905 2,948 6,500
2023/10/31 2,851 2,900 2,850 2,887 1,800
2023/10/30 2,959 2,959 2,851 2,890 2,300
2023/10/27 2,925 2,945 2,907 2,940 1,200
2023/10/26 2,808 2,927 2,808 2,927 1,900
2023/10/25 2,795 2,867 2,795 2,857 3,600
2023/10/24 2,799 2,799 2,700 2,791 5,100
2023/10/23 2,851 2,882 2,800 2,800 5,800
2023/10/20 2,716 2,978 2,715 2,894 12,400
2023/10/19 2,748 2,800 2,713 2,716 5,500
2023/10/18 2,792 2,794 2,778 2,779 400
2023/10/17 2,813 2,813 2,750 2,760 7,200
2023/10/16 2,780 2,846 2,722 2,777 7,000
2023/10/13 2,940 2,949 2,871 2,871 3,600
2023/10/12 2,960 2,962 2,855 2,949 6,900
2023/10/11 2,951 2,970 2,951 2,955 3,000
2023/10/10 2,999 3,020 2,981 3,000 2,300
2023/10/06 2,990 3,005 2,970 2,999 1,700
2023/10/05 3,015 3,025 2,970 2,999 3,700
2023/10/04 2,977 3,025 2,950 2,990 10,800
2023/10/03 3,090 3,090 2,979 3,085 4,600
2023/10/02 3,100 3,135 3,090 3,090 2,300
2023/09/29 3,160 3,160 3,065 3,090 1,300
2023/09/28 3,150 3,250 3,085 3,110 5,500
2023/09/28 1 -> 3.00 分割
2023/09/27 9,120 9,300 9,120 9,300 800
2023/09/26 9,270 9,400 9,200 9,240 900
2023/09/25 9,460 9,460 9,300 9,300 500
2023/09/22 8,960 9,680 8,960 9,460 4,700
2023/09/21 9,200 9,200 9,050 9,050 1,000
2023/09/20 9,150 9,300 9,150 9,300 400
2023/09/19 8,950 8,990 8,950 8,990 400
2023/09/15 9,150 9,150 8,810 8,990 2,000
2023/09/14 9,300 9,300 9,150 9,160 1,000
2023/09/13 9,500 9,500 9,360 9,370 1,200
2023/09/12 9,410 9,500 9,350 9,500 1,600
2023/09/11 9,730 9,730 9,460 9,540 1,500
2023/09/08 9,540 9,730 9,540 9,730 500
2023/09/07 9,550 9,550 9,450 9,450 1,100
2023/09/06 9,580 9,580 9,350 9,550 1,500
2023/09/05 9,570 9,590 9,570 9,590 400
2023/09/04 9,640 9,710 9,600 9,600 800
2023/09/01 9,320 9,630 9,320 9,630 3,800
2023/08/31 9,320 9,370 9,200 9,230 2,800
2023/08/30 8,960 9,200 8,960 9,200 1,300
2023/08/29 9,140 9,200 9,040 9,050 1,200
2023/08/28 9,050 9,130 8,980 9,130 2,300
2023/08/25 9,000 9,040 8,850 8,900 1,400
2023/08/24 8,950 9,090 8,950 9,090 600
2023/08/23 8,900 8,980 8,870 8,950 800
2023/08/22 8,850 9,050 8,850 8,960 1,800
2023/08/21 8,710 9,140 8,710 8,860 4,200
2023/08/18 9,160 9,160 8,610 8,710 6,600
2023/08/17 9,210 9,210 9,010 9,200 2,000
2023/08/16 9,350 9,360 9,160 9,360 1,900
2023/08/15 9,240 9,480 8,720 9,480 15,300
2023/08/14 9,200 9,370 8,610 9,000 18,600
2023/08/10 7,400 8,900 7,390 8,900 6,500
2023/08/09 7,510 7,510 7,310 7,400 2,600
2023/08/08 7,550 7,570 7,460 7,460 1,200
2023/08/07 7,560 7,680 7,460 7,580 1,500
2023/08/04 7,570 7,570 7,570 7,570 100
2023/08/03 7,740 7,740 7,590 7,660 500
2023/08/02 7,730 7,730 7,730 7,730 300
2023/08/01 7,800 7,800 7,650 7,740 400
2023/07/31 7,760 7,760 7,530 7,670 2,800
2023/07/28 7,440 7,620 7,420 7,610 1,200
2023/07/27 7,720 7,720 7,470 7,510 2,200
2023/07/26 7,750 7,790 7,550 7,650 1,500
2023/07/25 7,290 7,980 7,290 7,730 9,300
2023/07/24 7,200 7,390 7,200 7,240 2,500
2023/07/21 7,180 7,280 7,030 7,280 3,200
2023/07/20 7,180 7,180 7,040 7,160 700
2023/07/19 6,820 7,100 6,750 7,100 6,000
2023/07/18 6,670 6,790 6,670 6,780 1,000
2023/07/14 6,700 6,700 6,670 6,670 400
2023/07/13 6,620 6,700 6,620 6,690 600
2023/07/12 6,780 6,780 6,580 6,680 1,200
2023/07/11 6,700 6,730 6,620 6,680 2,400
2023/07/10 6,650 6,800 6,650 6,720 1,800
2023/07/07 6,740 6,780 6,680 6,680 1,800
2023/07/06 6,800 6,800 6,740 6,740 300
2023/07/05 6,750 6,840 6,740 6,800 800
2023/07/04 6,770 6,800 6,720 6,800 1,000
2023/07/03 6,800 6,800 6,770 6,770 2,800
2023/06/30 6,800 6,800 6,800 6,800 500
2023/06/29 6,880 6,880 6,690 6,790 800
2023/06/28 6,700 6,850 6,680 6,680 700
2023/06/27 6,630 6,630 6,630 6,630 100
2023/06/26 6,770 6,800 6,650 6,730 1,100
2023/06/23 6,620 6,710 6,610 6,710 900
2023/06/22 6,620 6,690 6,580 6,590 1,600
2023/06/21 6,620 6,730 6,620 6,720 600
2023/06/20 6,580 6,670 6,580 6,670 1,200
2023/06/19 6,740 6,760 6,540 6,580 7,000
2023/06/16 6,970 7,020 6,750 6,840 3,000
2023/06/15 6,970 7,040 6,890 6,970 500
2023/06/14 7,120 7,120 6,710 6,970 5,300
2023/06/13 7,170 7,170 7,070 7,120 900
2023/06/12 7,200 7,310 7,080 7,170 3,900
2023/06/09 7,260 7,380 7,260 7,340 1,600
2023/06/08 7,200 7,320 7,200 7,200 2,000
2023/06/07 7,180 7,350 7,170 7,170 3,500
2023/06/06 7,020 7,210 6,990 7,150 2,100
2023/06/05 7,200 7,310 6,970 7,120 6,000
2023/06/02 7,100 7,290 6,750 6,950 20,300
2023/06/01 6,170 7,180 6,170 7,180 20,200
2023/05/31 6,190 6,210 6,170 6,180 1,600
2023/05/30 6,320 6,380 6,200 6,200 2,500
2023/05/29 6,380 6,430 6,320 6,320 2,600
2023/05/26 6,300 6,430 6,260 6,360 1,200
2023/05/25 6,360 6,400 6,290 6,320 1,200
2023/05/24 6,510 6,540 6,300 6,360 1,800
2023/05/23 6,410 6,580 6,300 6,410 4,900
2023/05/22 6,220 6,520 6,220 6,410 4,100
2023/05/19 6,310 6,320 6,150 6,180 4,100
2023/05/18 6,500 6,830 6,160 6,160 12,500
2023/05/17 6,660 6,740 6,400 6,460 7,300
2023/05/16 6,990 7,020 6,450 6,670 9,700
2023/05/15 6,130 6,960 6,050 6,790 43,300
2023/05/12 8,540 9,080 7,080 7,080 8,400
2023/05/11 8,630 8,690 8,570 8,580 1,500
2023/05/10 8,960 8,960 8,610 8,630 3,100
2023/05/09 9,010 9,010 8,880 8,880 1,400
2023/05/08 9,000 9,110 8,730 9,020 4,100
2023/05/02 9,100 9,100 8,830 9,050 2,400
2023/05/01 9,260 9,270 8,860 9,100 6,900
2023/04/28 9,920 9,960 9,260 9,260 9,800
2023/04/27 9,570 9,740 9,570 9,700 1,100
2023/04/26 9,570 9,700 9,450 9,450 1,000
2023/04/25 9,500 9,500 9,420 9,420 400
2023/04/24 9,500 9,550 9,430 9,430 900
2023/04/21 9,470 9,510 9,200 9,450 4,000
2023/04/20 9,520 9,630 9,410 9,470 1,600
2023/04/19 9,600 9,670 9,360 9,670 2,100
2023/04/18 9,970 9,970 9,330 9,720 6,000
2023/04/17 10,310 10,460 9,750 9,900 9,000
2023/04/14 9,400 10,000 9,290 10,000 5,900
2023/04/13 9,060 9,410 9,010 9,200 6,900
2023/04/12 8,550 9,440 8,550 9,100 13,100
2023/04/11 8,600 8,600 8,500 8,550 1,800
2023/04/10 8,650 8,650 8,410 8,560 2,600
2023/04/07 8,210 8,600 8,210 8,410 5,400
2023/04/06 8,430 8,430 7,950 7,990 14,200
2023/04/05 7,880 8,950 7,810 8,430 33,700
2023/04/04 7,840 7,890 7,730 7,730 2,200
2023/04/03 7,670 7,950 7,600 7,770 4,600
2023/03/31 7,760 7,810 7,670 7,670 1,300
2023/03/30 7,750 7,760 7,610 7,760 300
2023/03/29 7,570 7,700 7,510 7,610 1,600
2023/03/28 7,740 7,740 7,600 7,600 700
2023/03/27 7,610 7,700 7,500 7,700 1,800
2023/03/24 7,530 7,610 7,500 7,610 700
2023/03/23 7,650 7,690 7,450 7,450 1,200
2023/03/22 7,660 7,810 7,550 7,680 1,800
2023/03/20 7,810 7,810 7,620 7,660 1,300
2023/03/17 7,900 8,080 7,900 8,080 400
2023/03/16 7,990 7,990 7,800 7,880 1,100
2023/03/15 8,130 8,230 7,990 8,100 2,600
2023/03/14 7,940 8,040 7,790 7,980 1,800
2023/03/13 7,700 7,740 7,550 7,550 4,600
2023/03/10 8,030 8,030 7,930 7,950 3,000
2023/03/09 8,120 8,200 8,000 8,200 1,000
2023/03/08 8,090 8,200 8,090 8,110 1,100
2023/03/07 8,210 8,220 8,000 8,090 3,800
2023/03/06 8,500 8,500 8,110 8,360 2,300
2023/03/03 8,510 8,510 8,360 8,360 800
2023/03/02 8,410 8,630 8,410 8,500 1,100
2023/03/01 8,160 8,400 8,160 8,400 2,100
2023/02/28 8,150 8,160 8,000 8,160 1,100
2023/02/27 8,250 8,490 8,000 8,180 4,600
2023/02/24 8,580 8,870 8,250 8,250 4,600
2023/02/22 8,640 8,900 8,570 8,570 3,100
2023/02/21 9,410 9,700 8,840 8,940 5,000
2023/02/20 8,540 9,200 8,540 9,200 7,500
2023/02/17 8,490 8,490 8,350 8,450 1,700
2023/02/16 8,140 8,500 8,110 8,500 4,200
2023/02/15 8,470 8,470 8,010 8,230 6,000
2023/02/14 7,970 8,870 7,970 8,470 12,900
2023/02/13 7,820 7,820 7,400 7,820 12,700
2023/02/10 6,750 7,490 6,750 7,070 18,800
2023/02/09 6,760 6,800 6,650 6,650 2,000
2023/02/08 6,390 6,800 6,390 6,800 2,100
2023/02/07 6,430 6,450 6,390 6,390 600
2023/02/06 6,320 6,420 6,320 6,420 500
2023/02/03 6,420 6,420 6,420 6,420 500
2023/02/02 6,400 6,400 6,350 6,350 400
2023/02/01 6,100 6,230 6,100 6,230 200
2023/01/31 6,200 6,200 6,200 6,200 100
2023/01/30 6,340 6,340 6,220 6,250 1,200
2023/01/27 6,340 6,370 6,340 6,370 400
2023/01/26 6,310 6,320 6,310 6,320 300
2023/01/25 6,300 6,300 6,300 6,300 200
2023/01/24 6,260 6,300 6,260 6,300 400
2023/01/23 6,110 6,300 6,110 6,300 800
2023/01/20 6,150 6,210 6,130 6,210 800
2023/01/19 6,210 6,210 6,210 6,210 200
2023/01/18 6,230 6,400 6,190 6,300 1,000
2023/01/17 6,340 6,340 6,330 6,330 300
2023/01/16 6,490 6,490 6,340 6,340 400
2023/01/13 6,550 6,550 6,390 6,390 500
2023/01/12 6,360 6,630 6,360 6,530 2,700
2023/01/11 6,120 6,390 6,120 6,350 2,200
2023/01/10 6,010 6,050 6,010 6,020 400
2023/01/06 6,000 6,000 5,990 5,990 300
2023/01/05 6,020 6,020 5,920 5,920 300
2023/01/04 5,970 5,970 5,910 5,920 500

このページの先頭へ