わらべや日洋ホールディングス(2918)の株価時系列情報
わらべや日洋ホールディングス(2918)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,410 | 2,443 | 2,380 | 2,391 | 140,600 |
| 2024/04/18 | 2,375 | 2,434 | 2,365 | 2,428 | 121,000 |
| 2024/04/17 | 2,432 | 2,432 | 2,357 | 2,357 | 166,700 |
| 2024/04/16 | 2,371 | 2,432 | 2,357 | 2,424 | 262,600 |
| 2024/04/15 | 2,422 | 2,422 | 2,381 | 2,402 | 224,500 |
| 2024/04/12 | 2,326 | 2,468 | 2,326 | 2,435 | 754,700 |
| 2024/04/11 | 2,610 | 2,610 | 2,563 | 2,576 | 285,800 |
| 2024/04/10 | 2,628 | 2,642 | 2,605 | 2,618 | 149,600 |
| 2024/04/09 | 2,648 | 2,653 | 2,633 | 2,635 | 51,600 |
| 2024/04/08 | 2,656 | 2,656 | 2,626 | 2,642 | 77,600 |
| 2024/04/05 | 2,625 | 2,648 | 2,615 | 2,648 | 88,300 |
| 2024/04/04 | 2,669 | 2,669 | 2,634 | 2,640 | 106,500 |
| 2024/04/03 | 2,650 | 2,666 | 2,630 | 2,645 | 103,000 |
| 2024/04/02 | 2,755 | 2,757 | 2,667 | 2,671 | 145,700 |
| 2024/04/01 | 2,800 | 2,808 | 2,742 | 2,742 | 147,700 |
| 2024/03/29 | 2,750 | 2,796 | 2,746 | 2,789 | 124,000 |
| 2024/03/28 | 2,760 | 2,774 | 2,733 | 2,735 | 89,200 |
| 2024/03/27 | 2,737 | 2,769 | 2,725 | 2,763 | 169,100 |
| 2024/03/26 | 2,706 | 2,723 | 2,697 | 2,719 | 42,000 |
| 2024/03/25 | 2,748 | 2,749 | 2,707 | 2,707 | 84,100 |
| 2024/03/22 | 2,727 | 2,740 | 2,705 | 2,737 | 115,100 |
| 2024/03/21 | 2,738 | 2,759 | 2,734 | 2,749 | 126,400 |
| 2024/03/19 | 2,701 | 2,738 | 2,698 | 2,723 | 96,200 |
| 2024/03/18 | 2,712 | 2,712 | 2,685 | 2,701 | 105,200 |
| 2024/03/15 | 2,680 | 2,710 | 2,673 | 2,705 | 101,900 |
| 2024/03/14 | 2,699 | 2,713 | 2,675 | 2,696 | 77,200 |
| 2024/03/13 | 2,710 | 2,724 | 2,666 | 2,682 | 81,500 |
| 2024/03/12 | 2,659 | 2,700 | 2,653 | 2,692 | 93,100 |
| 2024/03/11 | 2,690 | 2,705 | 2,643 | 2,664 | 120,500 |
| 2024/03/08 | 2,648 | 2,717 | 2,642 | 2,708 | 126,900 |
| 2024/03/07 | 2,736 | 2,741 | 2,660 | 2,672 | 133,900 |
| 2024/03/06 | 2,691 | 2,739 | 2,684 | 2,731 | 91,200 |
| 2024/03/05 | 2,650 | 2,701 | 2,649 | 2,698 | 134,200 |
| 2024/03/04 | 2,709 | 2,717 | 2,665 | 2,686 | 191,100 |
| 2024/03/01 | 2,747 | 2,747 | 2,705 | 2,716 | 156,000 |
| 2024/02/29 | 2,779 | 2,783 | 2,720 | 2,732 | 173,800 |
| 2024/02/28 | 2,758 | 2,793 | 2,754 | 2,791 | 152,600 |
| 2024/02/27 | 2,827 | 2,840 | 2,807 | 2,810 | 303,400 |
| 2024/02/26 | 2,846 | 2,852 | 2,827 | 2,827 | 165,100 |
| 2024/02/22 | 2,822 | 2,838 | 2,813 | 2,837 | 135,200 |
| 2024/02/21 | 2,842 | 2,842 | 2,824 | 2,825 | 107,900 |
| 2024/02/20 | 2,840 | 2,854 | 2,827 | 2,835 | 175,500 |
| 2024/02/19 | 2,772 | 2,833 | 2,772 | 2,832 | 248,000 |
| 2024/02/16 | 2,755 | 2,798 | 2,755 | 2,764 | 172,600 |
| 2024/02/15 | 2,809 | 2,809 | 2,746 | 2,755 | 206,600 |
| 2024/02/14 | 2,827 | 2,836 | 2,777 | 2,796 | 261,600 |
| 2024/02/13 | 2,849 | 2,849 | 2,815 | 2,834 | 276,800 |
| 2024/02/09 | 2,838 | 2,857 | 2,828 | 2,834 | 178,400 |
| 2024/02/08 | 2,849 | 2,866 | 2,826 | 2,854 | 203,400 |
| 2024/02/07 | 2,850 | 2,866 | 2,829 | 2,841 | 183,000 |
| 2024/02/06 | 2,868 | 2,878 | 2,852 | 2,852 | 101,300 |
| 2024/02/05 | 2,830 | 2,869 | 2,812 | 2,864 | 221,600 |
| 2024/02/02 | 2,867 | 2,867 | 2,813 | 2,830 | 338,400 |
| 2024/02/01 | 2,853 | 2,869 | 2,843 | 2,858 | 180,900 |
| 2024/01/31 | 2,884 | 2,894 | 2,853 | 2,880 | 289,700 |
| 2024/01/30 | 2,887 | 2,930 | 2,879 | 2,906 | 294,200 |
| 2024/01/29 | 2,841 | 2,888 | 2,841 | 2,866 | 245,700 |
| 2024/01/26 | 2,857 | 2,868 | 2,831 | 2,836 | 297,700 |
| 2024/01/25 | 2,884 | 2,896 | 2,856 | 2,863 | 368,400 |
| 2024/01/24 | 2,895 | 2,909 | 2,837 | 2,901 | 745,000 |
| 2024/01/23 | 2,991 | 3,060 | 2,976 | 3,015 | 449,300 |
| 2024/01/22 | 2,890 | 2,938 | 2,864 | 2,938 | 283,800 |
| 2024/01/19 | 2,819 | 2,868 | 2,801 | 2,864 | 242,000 |
| 2024/01/18 | 2,846 | 2,903 | 2,806 | 2,806 | 377,400 |
| 2024/01/17 | 2,994 | 3,005 | 2,862 | 2,862 | 624,600 |
| 2024/01/16 | 3,155 | 3,160 | 2,998 | 2,998 | 446,900 |
| 2024/01/15 | 3,100 | 3,155 | 3,060 | 3,150 | 450,300 |
| 2024/01/12 | 3,090 | 3,110 | 2,988 | 3,075 | 754,900 |
| 2024/01/11 | 3,600 | 3,665 | 3,575 | 3,650 | 162,100 |
| 2024/01/10 | 3,510 | 3,605 | 3,460 | 3,555 | 91,000 |
| 2024/01/09 | 3,450 | 3,510 | 3,430 | 3,510 | 62,000 |
| 2024/01/05 | 3,495 | 3,505 | 3,420 | 3,420 | 36,100 |
| 2024/01/04 | 3,445 | 3,480 | 3,400 | 3,465 | 36,500 |
| 2023/12/29 | 3,430 | 3,450 | 3,400 | 3,425 | 37,700 |
| 2023/12/28 | 3,450 | 3,455 | 3,385 | 3,400 | 48,000 |
| 2023/12/27 | 3,465 | 3,495 | 3,420 | 3,465 | 50,800 |
| 2023/12/26 | 3,445 | 3,460 | 3,420 | 3,460 | 26,900 |
| 2023/12/25 | 3,425 | 3,455 | 3,415 | 3,430 | 23,500 |
| 2023/12/22 | 3,355 | 3,425 | 3,350 | 3,425 | 44,600 |
| 2023/12/21 | 3,390 | 3,405 | 3,350 | 3,355 | 30,500 |
| 2023/12/20 | 3,475 | 3,480 | 3,390 | 3,410 | 35,500 |
| 2023/12/19 | 3,405 | 3,415 | 3,355 | 3,415 | 42,200 |
| 2023/12/18 | 3,330 | 3,390 | 3,320 | 3,375 | 53,200 |
| 2023/12/15 | 3,510 | 3,510 | 3,355 | 3,370 | 85,400 |
| 2023/12/14 | 3,605 | 3,650 | 3,510 | 3,520 | 42,400 |
| 2023/12/13 | 3,660 | 3,715 | 3,615 | 3,620 | 73,000 |
| 2023/12/12 | 3,660 | 3,700 | 3,645 | 3,655 | 87,700 |
| 2023/12/11 | 3,550 | 3,665 | 3,540 | 3,650 | 90,900 |
| 2023/12/08 | 3,555 | 3,595 | 3,535 | 3,565 | 84,400 |
| 2023/12/07 | 3,630 | 3,650 | 3,535 | 3,575 | 111,500 |
| 2023/12/06 | 3,675 | 3,695 | 3,625 | 3,675 | 107,300 |
| 2023/12/05 | 3,545 | 3,640 | 3,515 | 3,625 | 125,600 |
| 2023/12/04 | 3,465 | 3,520 | 3,435 | 3,520 | 57,800 |
| 2023/12/01 | 3,515 | 3,580 | 3,470 | 3,470 | 69,800 |
| 2023/11/30 | 3,425 | 3,485 | 3,365 | 3,485 | 77,500 |
| 2023/11/29 | 3,485 | 3,490 | 3,435 | 3,465 | 55,900 |
| 2023/11/28 | 3,445 | 3,485 | 3,430 | 3,480 | 79,600 |
| 2023/11/27 | 3,445 | 3,460 | 3,410 | 3,460 | 51,700 |
| 2023/11/24 | 3,435 | 3,465 | 3,415 | 3,455 | 49,700 |
| 2023/11/22 | 3,385 | 3,480 | 3,380 | 3,465 | 63,700 |
| 2023/11/21 | 3,400 | 3,415 | 3,380 | 3,385 | 49,400 |
| 2023/11/20 | 3,435 | 3,435 | 3,350 | 3,370 | 78,500 |
| 2023/11/17 | 3,395 | 3,440 | 3,390 | 3,440 | 55,600 |
| 2023/11/16 | 3,350 | 3,410 | 3,350 | 3,395 | 77,200 |
| 2023/11/15 | 3,440 | 3,455 | 3,410 | 3,415 | 79,500 |
| 2023/11/14 | 3,455 | 3,520 | 3,440 | 3,450 | 87,400 |
| 2023/11/13 | 3,460 | 3,480 | 3,430 | 3,455 | 54,400 |
| 2023/11/10 | 3,350 | 3,460 | 3,340 | 3,440 | 106,600 |
| 2023/11/09 | 3,340 | 3,375 | 3,300 | 3,350 | 44,200 |
| 2023/11/08 | 3,375 | 3,410 | 3,335 | 3,345 | 86,000 |
| 2023/11/07 | 3,385 | 3,470 | 3,345 | 3,350 | 102,900 |
| 2023/11/06 | 3,400 | 3,480 | 3,365 | 3,430 | 130,200 |
| 2023/11/02 | 3,430 | 3,440 | 3,305 | 3,330 | 109,700 |
| 2023/11/01 | 3,500 | 3,525 | 3,365 | 3,390 | 189,300 |
| 2023/10/31 | 3,445 | 3,470 | 3,405 | 3,455 | 116,400 |
| 2023/10/30 | 3,380 | 3,425 | 3,365 | 3,400 | 279,300 |
| 2023/10/27 | 3,440 | 3,455 | 3,370 | 3,420 | 137,100 |
| 2023/10/26 | 3,400 | 3,470 | 3,365 | 3,445 | 197,300 |
| 2023/10/25 | 3,280 | 3,410 | 3,260 | 3,380 | 238,500 |
| 2023/10/24 | 3,190 | 3,290 | 3,170 | 3,285 | 313,700 |
| 2023/10/23 | 3,050 | 3,145 | 3,040 | 3,120 | 181,700 |
| 2023/10/20 | 2,972 | 3,030 | 2,905 | 3,015 | 91,000 |
| 2023/10/19 | 2,964 | 3,035 | 2,941 | 2,989 | 112,400 |
| 2023/10/18 | 2,954 | 2,977 | 2,911 | 2,977 | 207,300 |
| 2023/10/17 | 2,938 | 2,938 | 2,792 | 2,804 | 121,600 |
| 2023/10/16 | 2,985 | 2,985 | 2,868 | 2,888 | 117,800 |
| 2023/10/13 | 3,065 | 3,070 | 3,005 | 3,020 | 104,000 |
| 2023/10/12 | 2,981 | 3,080 | 2,974 | 3,065 | 193,000 |
| 2023/10/11 | 2,919 | 3,005 | 2,906 | 2,981 | 238,000 |
| 2023/10/10 | 2,820 | 2,908 | 2,723 | 2,906 | 493,500 |
| 2023/10/06 | 2,798 | 2,834 | 2,770 | 2,803 | 281,300 |
| 2023/10/05 | 2,747 | 2,747 | 2,643 | 2,702 | 144,000 |
| 2023/10/04 | 2,751 | 2,751 | 2,655 | 2,699 | 182,600 |
| 2023/10/03 | 2,828 | 2,828 | 2,765 | 2,782 | 90,400 |
| 2023/10/02 | 2,839 | 2,894 | 2,828 | 2,828 | 69,100 |
| 2023/09/29 | 2,892 | 2,918 | 2,817 | 2,826 | 63,000 |
| 2023/09/28 | 2,912 | 2,918 | 2,878 | 2,892 | 70,100 |
| 2023/09/27 | 2,870 | 2,922 | 2,846 | 2,921 | 54,300 |
| 2023/09/26 | 2,882 | 2,908 | 2,873 | 2,899 | 48,100 |
| 2023/09/25 | 2,822 | 2,909 | 2,800 | 2,901 | 64,500 |
| 2023/09/22 | 2,802 | 2,839 | 2,800 | 2,826 | 34,900 |
| 2023/09/21 | 2,813 | 2,844 | 2,813 | 2,831 | 42,200 |
| 2023/09/20 | 2,921 | 2,921 | 2,830 | 2,830 | 48,200 |
| 2023/09/19 | 2,893 | 2,917 | 2,881 | 2,917 | 48,200 |
| 2023/09/15 | 2,900 | 2,925 | 2,877 | 2,911 | 74,200 |
| 2023/09/14 | 2,899 | 2,904 | 2,875 | 2,896 | 43,000 |
| 2023/09/13 | 2,882 | 2,905 | 2,874 | 2,877 | 61,600 |
| 2023/09/12 | 2,890 | 2,904 | 2,835 | 2,882 | 35,600 |
| 2023/09/11 | 2,891 | 2,916 | 2,857 | 2,884 | 53,000 |
| 2023/09/08 | 2,905 | 2,926 | 2,883 | 2,888 | 68,700 |
| 2023/09/07 | 2,862 | 2,936 | 2,862 | 2,906 | 121,900 |
| 2023/09/06 | 2,852 | 2,867 | 2,841 | 2,864 | 71,800 |
| 2023/09/05 | 2,816 | 2,845 | 2,806 | 2,845 | 71,600 |
| 2023/09/04 | 2,778 | 2,801 | 2,756 | 2,801 | 54,500 |
| 2023/09/01 | 2,730 | 2,783 | 2,730 | 2,774 | 56,000 |
| 2023/08/31 | 2,695 | 2,742 | 2,676 | 2,724 | 59,200 |
| 2023/08/30 | 2,691 | 2,710 | 2,683 | 2,702 | 51,400 |
| 2023/08/29 | 2,734 | 2,762 | 2,725 | 2,737 | 101,700 |
| 2023/08/28 | 2,701 | 2,717 | 2,680 | 2,716 | 36,700 |
| 2023/08/25 | 2,645 | 2,695 | 2,634 | 2,674 | 39,300 |
| 2023/08/24 | 2,676 | 2,699 | 2,655 | 2,662 | 70,700 |
| 2023/08/23 | 2,658 | 2,695 | 2,643 | 2,693 | 42,200 |
| 2023/08/22 | 2,657 | 2,681 | 2,644 | 2,666 | 53,700 |
| 2023/08/21 | 2,676 | 2,700 | 2,648 | 2,672 | 39,400 |
| 2023/08/18 | 2,708 | 2,716 | 2,652 | 2,657 | 70,200 |
| 2023/08/17 | 2,775 | 2,775 | 2,697 | 2,722 | 80,800 |
| 2023/08/16 | 2,752 | 2,777 | 2,746 | 2,758 | 79,300 |
| 2023/08/15 | 2,790 | 2,790 | 2,745 | 2,765 | 41,300 |
| 2023/08/14 | 2,809 | 2,823 | 2,664 | 2,783 | 143,600 |
| 2023/08/10 | 2,771 | 2,809 | 2,757 | 2,798 | 104,500 |
| 2023/08/09 | 2,701 | 2,789 | 2,700 | 2,756 | 84,100 |
| 2023/08/08 | 2,720 | 2,751 | 2,702 | 2,719 | 258,700 |
| 2023/08/07 | 2,581 | 2,699 | 2,564 | 2,681 | 504,900 |
| 2023/08/04 | 2,749 | 2,814 | 2,749 | 2,804 | 72,900 |
| 2023/08/03 | 2,765 | 2,769 | 2,649 | 2,728 | 125,700 |
| 2023/08/02 | 2,832 | 2,865 | 2,790 | 2,795 | 65,200 |
| 2023/08/01 | 2,794 | 2,839 | 2,781 | 2,832 | 77,900 |
| 2023/07/31 | 2,777 | 2,777 | 2,727 | 2,737 | 69,300 |
| 2023/07/28 | 2,737 | 2,750 | 2,711 | 2,722 | 66,300 |
| 2023/07/27 | 2,747 | 2,780 | 2,747 | 2,764 | 35,900 |
| 2023/07/26 | 2,747 | 2,763 | 2,727 | 2,753 | 48,300 |
| 2023/07/25 | 2,780 | 2,799 | 2,740 | 2,747 | 63,700 |
| 2023/07/24 | 2,791 | 2,799 | 2,744 | 2,774 | 71,800 |
| 2023/07/21 | 2,820 | 2,823 | 2,734 | 2,759 | 83,500 |
| 2023/07/20 | 2,722 | 2,793 | 2,717 | 2,755 | 125,200 |
| 2023/07/19 | 2,665 | 2,749 | 2,665 | 2,718 | 118,200 |
| 2023/07/18 | 2,629 | 2,666 | 2,623 | 2,656 | 89,000 |
| 2023/07/14 | 2,605 | 2,610 | 2,550 | 2,596 | 162,200 |
| 2023/07/13 | 2,665 | 2,665 | 2,611 | 2,638 | 119,600 |
| 2023/07/12 | 2,601 | 2,709 | 2,591 | 2,694 | 223,800 |
| 2023/07/11 | 2,682 | 2,696 | 2,560 | 2,573 | 209,100 |
| 2023/07/10 | 2,692 | 2,708 | 2,615 | 2,655 | 583,500 |
| 2023/07/07 | 2,499 | 2,767 | 2,497 | 2,742 | 1,632,200 |
| 2023/07/06 | 2,312 | 2,339 | 2,254 | 2,272 | 247,800 |
| 2023/07/05 | 2,266 | 2,298 | 2,258 | 2,285 | 67,900 |
| 2023/07/04 | 2,275 | 2,284 | 2,253 | 2,265 | 74,200 |
| 2023/07/03 | 2,231 | 2,259 | 2,231 | 2,255 | 57,200 |
| 2023/06/30 | 2,195 | 2,223 | 2,190 | 2,216 | 45,800 |
| 2023/06/29 | 2,204 | 2,218 | 2,193 | 2,199 | 40,100 |
| 2023/06/28 | 2,160 | 2,210 | 2,158 | 2,206 | 49,500 |