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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,940 | 3,945 | 3,900 | 3,900 | 5,400 |
| 2026/03/18 | 3,915 | 3,965 | 3,900 | 3,955 | 5,600 |
| 2026/03/17 | 3,930 | 3,985 | 3,900 | 3,965 | 2,800 |
| 2026/03/16 | 3,950 | 3,960 | 3,895 | 3,910 | 5,100 |
| 2026/03/13 | 3,905 | 3,980 | 3,905 | 3,960 | 2,200 |
| 2026/03/12 | 3,985 | 4,010 | 3,940 | 3,975 | 800 |
| 2026/03/11 | 3,990 | 4,060 | 3,985 | 3,985 | 1,000 |
| 2026/03/10 | 3,935 | 3,980 | 3,935 | 3,980 | 900 |
| 2026/03/09 | 3,930 | 3,985 | 3,785 | 3,865 | 14,000 |
| 2026/03/06 | 4,115 | 4,140 | 4,020 | 4,140 | 2,300 |
| 2026/03/05 | 3,840 | 4,135 | 3,840 | 4,115 | 8,100 |
| 2026/03/04 | 3,855 | 3,855 | 3,685 | 3,805 | 11,900 |
| 2026/03/03 | 4,055 | 4,060 | 3,880 | 3,880 | 5,100 |
| 2026/03/02 | 3,865 | 4,005 | 3,835 | 4,005 | 8,000 |
| 2026/02/27 | 3,675 | 3,865 | 3,675 | 3,850 | 9,400 |
| 2026/02/26 | 3,665 | 3,665 | 3,640 | 3,650 | 3,200 |
| 2026/02/25 | 3,620 | 3,670 | 3,605 | 3,610 | 8,000 |
| 2026/02/24 | 3,595 | 3,625 | 3,570 | 3,620 | 7,000 |
| 2026/02/20 | 3,565 | 3,570 | 3,505 | 3,570 | 9,400 |
| 2026/02/19 | 3,465 | 3,555 | 3,460 | 3,555 | 10,800 |
| 2026/02/18 | 3,390 | 3,490 | 3,340 | 3,410 | 18,600 |
| 2026/02/17 | 3,380 | 3,395 | 3,365 | 3,380 | 7,100 |
| 2026/02/16 | 3,500 | 3,515 | 3,365 | 3,380 | 9,900 |
| 2026/02/13 | 3,200 | 3,600 | 3,200 | 3,450 | 31,000 |
| 2026/02/12 | 3,195 | 3,210 | 3,195 | 3,205 | 2,200 |
| 2026/02/10 | 3,205 | 3,245 | 3,190 | 3,190 | 7,500 |
| 2026/02/09 | 3,245 | 3,245 | 3,205 | 3,205 | 3,200 |
| 2026/02/06 | 3,220 | 3,240 | 3,215 | 3,230 | 2,900 |
| 2026/02/05 | 3,215 | 3,225 | 3,200 | 3,225 | 3,200 |
| 2026/02/04 | 3,185 | 3,230 | 3,185 | 3,200 | 3,400 |
| 2026/02/03 | 3,195 | 3,195 | 3,170 | 3,185 | 1,100 |
| 2026/02/02 | 3,190 | 3,205 | 3,180 | 3,180 | 1,800 |
| 2026/01/30 | 3,185 | 3,185 | 3,165 | 3,185 | 2,400 |
| 2026/01/29 | 3,160 | 3,180 | 3,160 | 3,180 | 2,900 |
| 2026/01/28 | 3,170 | 3,170 | 3,160 | 3,160 | 2,200 |
| 2026/01/27 | 3,180 | 3,205 | 3,165 | 3,165 | 2,100 |
| 2026/01/26 | 3,200 | 3,210 | 3,180 | 3,180 | 3,800 |
| 2026/01/23 | 3,230 | 3,230 | 3,190 | 3,200 | 1,900 |
| 2026/01/22 | 3,215 | 3,235 | 3,200 | 3,230 | 2,000 |
| 2026/01/21 | 3,215 | 3,230 | 3,210 | 3,220 | 1,600 |
| 2026/01/20 | 3,190 | 3,230 | 3,190 | 3,225 | 2,200 |
| 2026/01/19 | 3,200 | 3,200 | 3,190 | 3,190 | 1,800 |
| 2026/01/16 | 3,190 | 3,195 | 3,175 | 3,195 | 1,600 |
| 2026/01/15 | 3,185 | 3,195 | 3,165 | 3,190 | 1,600 |
| 2026/01/14 | 3,180 | 3,215 | 3,160 | 3,160 | 4,500 |
| 2026/01/13 | 3,180 | 3,185 | 3,170 | 3,180 | 4,000 |
| 2026/01/09 | 3,180 | 3,190 | 3,170 | 3,175 | 3,800 |
| 2026/01/08 | 3,185 | 3,185 | 3,165 | 3,170 | 3,600 |
| 2026/01/07 | 3,185 | 3,190 | 3,170 | 3,180 | 2,700 |
| 2026/01/06 | 3,165 | 3,175 | 3,160 | 3,165 | 2,200 |
| 2026/01/05 | 3,145 | 3,185 | 3,140 | 3,175 | 3,600 |