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

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
2025/07/30 2,653 2,674 2,645 2,660 67,700
2025/07/29 2,635 2,653 2,615 2,653 67,700
2025/07/28 2,667 2,693 2,635 2,649 66,500
2025/07/25 2,641 2,692 2,623 2,662 97,300
2025/07/24 2,610 2,649 2,609 2,628 85,100
2025/07/23 2,604 2,611 2,549 2,600 152,600
2025/07/22 2,642 2,650 2,573 2,586 87,600
2025/07/18 2,631 2,659 2,609 2,620 98,500
2025/07/17 2,703 2,711 2,631 2,636 184,000
2025/07/16 2,765 2,782 2,720 2,720 165,700
2025/07/15 2,675 2,917 2,674 2,789 914,200
2025/07/14 2,627 2,649 2,575 2,628 156,100
2025/07/11 2,587 2,627 2,587 2,627 185,700
2025/07/10 2,540 2,577 2,523 2,555 291,500
2025/07/09 2,470 2,554 2,422 2,490 370,500
2025/07/08 2,452 2,472 2,434 2,462 155,100
2025/07/07 2,440 2,467 2,432 2,458 113,400
2025/07/04 2,440 2,453 2,429 2,440 53,700
2025/07/03 2,437 2,445 2,404 2,435 79,300
2025/07/02 2,430 2,446 2,420 2,435 59,800
2025/07/01 2,388 2,457 2,386 2,420 105,100
2025/06/30 2,382 2,434 2,372 2,414 94,600
2025/06/27 2,362 2,403 2,355 2,367 65,200
2025/06/26 2,355 2,376 2,351 2,376 52,600
2025/06/25 2,320 2,373 2,304 2,359 50,600
2025/06/24 2,335 2,346 2,322 2,338 46,400
2025/06/23 2,279 2,336 2,279 2,330 49,500
2025/06/20 2,274 2,293 2,264 2,279 83,800
2025/06/19 2,259 2,297 2,239 2,281 45,900
2025/06/18 2,250 2,263 2,247 2,259 32,400
2025/06/17 2,260 2,269 2,241 2,251 35,200
2025/06/16 2,259 2,260 2,233 2,254 37,100
2025/06/13 2,257 2,257 2,226 2,238 37,200
2025/06/12 2,258 2,260 2,235 2,249 30,800
2025/06/11 2,255 2,263 2,251 2,258 25,900
2025/06/10 2,251 2,281 2,251 2,263 42,400
2025/06/09 2,281 2,288 2,252 2,252 38,300
2025/06/06 2,270 2,293 2,264 2,285 22,400
2025/06/05 2,252 2,278 2,252 2,270 32,000
2025/06/04 2,275 2,286 2,257 2,273 31,000
2025/06/03 2,270 2,270 2,243 2,256 39,300
2025/06/02 2,266 2,278 2,259 2,274 47,500
2025/05/30 2,234 2,294 2,234 2,266 56,700
2025/05/29 2,298 2,323 2,251 2,253 58,800
2025/05/28 2,270 2,291 2,266 2,269 54,700
2025/05/27 2,270 2,279 2,250 2,270 32,200
2025/05/26 2,239 2,274 2,228 2,270 43,600
2025/05/23 2,261 2,266 2,236 2,242 43,800
2025/05/22 2,251 2,288 2,233 2,252 69,700
2025/05/21 2,300 2,356 2,277 2,282 144,900
2025/05/20 2,313 2,318 2,291 2,306 120,400
2025/05/19 2,229 2,286 2,201 2,275 113,100
2025/05/16 2,172 2,230 2,169 2,223 65,700
2025/05/15 2,185 2,199 2,155 2,172 42,800
2025/05/14 2,200 2,210 2,146 2,193 92,400
2025/05/13 2,210 2,215 2,192 2,204 81,100
2025/05/12 2,204 2,213 2,175 2,210 128,600
2025/05/09 2,155 2,226 2,148 2,204 140,500
2025/05/08 2,161 2,162 2,133 2,147 61,000
2025/05/07 2,170 2,185 2,149 2,161 72,000
2025/05/02 2,140 2,179 2,122 2,164 170,700
2025/05/01 2,207 2,208 2,139 2,147 95,100
2025/04/30 2,240 2,241 2,201 2,208 84,900
2025/04/28 2,254 2,272 2,237 2,237 65,000
2025/04/25 2,275 2,286 2,243 2,262 88,500
2025/04/24 2,364 2,366 2,276 2,276 85,600
2025/04/23 2,374 2,392 2,350 2,364 59,600
2025/04/22 2,360 2,378 2,345 2,365 48,300
2025/04/21 2,377 2,398 2,355 2,360 89,200
2025/04/18 2,348 2,377 2,339 2,375 56,900
2025/04/17 2,389 2,390 2,340 2,348 108,000
2025/04/16 2,398 2,403 2,365 2,389 122,900
2025/04/15 2,389 2,415 2,358 2,365 137,100
2025/04/14 2,365 2,421 2,350 2,377 276,700
2025/04/11 2,287 2,403 2,230 2,391 1,010,000
2025/04/10 2,117 2,125 2,054 2,087 87,500
2025/04/09 1,998 2,014 1,960 2,000 91,700
2025/04/08 1,927 2,048 1,927 2,048 131,400
2025/04/07 1,874 1,927 1,849 1,868 127,100
2025/04/04 2,084 2,085 1,998 2,022 109,900
2025/04/03 2,096 2,120 2,075 2,117 65,600
2025/04/02 2,150 2,157 2,118 2,129 57,000
2025/04/01 2,165 2,174 2,148 2,150 45,800
2025/03/31 2,181 2,195 2,142 2,151 67,800
2025/03/28 2,230 2,233 2,205 2,210 41,200
2025/03/27 2,206 2,234 2,206 2,234 46,300
2025/03/26 2,222 2,234 2,208 2,218 46,400
2025/03/25 2,210 2,225 2,191 2,214 47,500
2025/03/24 2,190 2,219 2,178 2,208 50,000
2025/03/21 2,224 2,224 2,198 2,198 78,800
2025/03/19 2,203 2,246 2,203 2,241 82,000
2025/03/18 2,165 2,215 2,165 2,203 81,400
2025/03/17 2,139 2,169 2,134 2,164 56,600
2025/03/14 2,118 2,142 2,106 2,133 80,600
2025/03/13 2,082 2,117 2,073 2,114 80,900
2025/03/12 2,012 2,097 2,012 2,082 117,900
2025/03/11 2,030 2,035 2,004 2,028 68,200
2025/03/10 2,060 2,064 2,037 2,040 66,700
2025/03/07 2,034 2,053 2,015 2,053 95,800
2025/03/06 2,045 2,065 2,036 2,039 55,100
2025/03/05 2,063 2,064 2,038 2,040 68,900
2025/03/04 2,041 2,063 2,036 2,063 71,300
2025/03/03 2,070 2,075 2,032 2,044 85,900
2025/02/28 2,060 2,078 2,047 2,049 79,600
2025/02/27 2,041 2,091 2,035 2,091 168,000
2025/02/26 2,071 2,098 2,063 2,097 186,400
2025/02/25 2,074 2,093 2,074 2,083 67,100
2025/02/21 2,071 2,095 2,069 2,074 118,100
2025/02/20 2,143 2,148 2,093 2,101 78,900
2025/02/19 2,135 2,144 2,127 2,143 67,300
2025/02/18 2,123 2,134 2,120 2,134 28,200
2025/02/17 2,130 2,137 2,123 2,123 39,500
2025/02/14 2,130 2,138 2,121 2,121 71,700
2025/02/13 2,130 2,139 2,126 2,138 39,000
2025/02/12 2,127 2,135 2,119 2,130 50,700
2025/02/10 2,130 2,141 2,121 2,121 53,000
2025/02/07 2,125 2,139 2,118 2,133 45,700
2025/02/06 2,112 2,127 2,112 2,121 44,900
2025/02/05 2,101 2,115 2,099 2,112 49,300
2025/02/04 2,104 2,133 2,101 2,101 67,600
2025/02/03 2,105 2,113 2,085 2,101 132,700
2025/01/31 2,109 2,118 2,094 2,110 82,900
2025/01/30 2,073 2,128 2,073 2,109 118,400
2025/01/29 2,069 2,079 2,047 2,073 76,000
2025/01/28 2,064 2,079 2,053 2,061 40,900
2025/01/27 2,050 2,066 2,040 2,057 36,400
2025/01/24 2,038 2,052 2,027 2,037 48,900
2025/01/23 2,040 2,042 2,000 2,012 93,500
2025/01/22 2,035 2,060 2,027 2,039 39,700
2025/01/21 2,027 2,045 2,024 2,036 41,700
2025/01/20 2,055 2,060 2,027 2,027 53,400
2025/01/17 2,050 2,068 2,042 2,053 50,400
2025/01/16 2,053 2,062 2,045 2,052 58,200
2025/01/15 2,083 2,084 2,048 2,062 82,600
2025/01/14 2,108 2,120 2,067 2,091 162,900
2025/01/10 2,152 2,208 2,083 2,099 449,000
2025/01/09 2,025 2,030 1,997 2,002 142,900
2025/01/08 2,026 2,031 2,005 2,005 87,200
2025/01/07 2,037 2,043 2,015 2,026 81,900
2025/01/06 2,047 2,050 2,021 2,033 87,700
2024/12/30 2,032 2,046 2,021 2,031 68,200
2024/12/27 2,009 2,029 2,009 2,021 100,600
2024/12/26 1,962 2,009 1,962 2,006 100,200
2024/12/25 1,965 1,969 1,947 1,967 55,100
2024/12/24 1,947 1,964 1,944 1,957 51,900
2024/12/23 1,961 1,966 1,943 1,947 53,600
2024/12/20 1,982 1,989 1,954 1,954 71,600
2024/12/19 1,950 1,982 1,947 1,982 52,400
2024/12/18 1,970 1,977 1,954 1,958 50,900
2024/12/17 1,949 1,972 1,937 1,962 104,700
2024/12/16 1,967 1,967 1,944 1,944 74,500
2024/12/13 1,963 1,977 1,956 1,959 48,800
2024/12/12 1,985 1,988 1,964 1,966 75,000
2024/12/11 1,978 1,984 1,968 1,982 34,900
2024/12/10 1,968 1,979 1,966 1,978 33,400
2024/12/09 1,963 1,974 1,961 1,966 41,900
2024/12/06 1,983 1,983 1,959 1,962 28,600
2024/12/05 1,979 1,985 1,958 1,977 82,800
2024/12/04 1,994 1,997 1,970 1,970 57,200
2024/12/03 1,987 2,002 1,984 1,997 42,700
2024/12/02 2,009 2,009 1,980 1,987 64,800
2024/11/29 1,986 1,994 1,976 1,982 30,300
2024/11/28 1,954 2,000 1,952 1,997 66,000
2024/11/27 1,980 1,982 1,943 1,954 77,300
2024/11/26 1,994 2,005 1,975 1,982 59,800
2024/11/25 1,988 2,013 1,988 1,992 62,200
2024/11/22 1,993 2,001 1,977 1,982 65,400
2024/11/21 2,015 2,024 1,993 1,993 42,600
2024/11/20 2,029 2,048 2,003 2,017 80,400
2024/11/19 2,005 2,012 1,985 2,012 65,100
2024/11/18 1,991 2,014 1,991 2,002 48,900
2024/11/15 2,023 2,031 1,991 1,991 106,200
2024/11/14 2,046 2,053 2,024 2,024 59,700
2024/11/13 2,007 2,054 2,007 2,037 91,900
2024/11/12 2,019 2,033 2,009 2,016 72,700
2024/11/11 2,029 2,035 2,005 2,016 46,500
2024/11/08 2,046 2,062 2,025 2,029 54,100
2024/11/07 2,042 2,074 2,042 2,065 92,900
2024/11/06 2,040 2,053 2,019 2,023 60,000
2024/11/05 2,033 2,039 2,008 2,030 47,200
2024/11/01 2,043 2,057 2,018 2,029 73,500
2024/10/31 2,029 2,066 2,023 2,066 142,200
2024/10/30 2,013 2,029 2,003 2,025 119,800
2024/10/29 2,019 2,029 2,015 2,018 84,700
2024/10/28 1,985 2,016 1,983 2,016 109,200
2024/10/25 2,028 2,030 1,972 1,986 169,100
2024/10/24 2,023 2,038 2,002 2,024 161,100
2024/10/23 2,044 2,046 2,014 2,023 136,800
2024/10/22 2,101 2,111 2,037 2,046 154,400
2024/10/21 2,119 2,147 2,106 2,117 157,900
2024/10/18 2,092 2,110 2,088 2,105 163,900
2024/10/17 2,104 2,105 2,066 2,092 207,700
2024/10/16 2,115 2,153 2,098 2,114 105,700
2024/10/15 2,139 2,171 2,108 2,129 200,700
2024/10/11 2,180 2,196 2,135 2,143 204,700
2024/10/10 2,110 2,219 2,101 2,161 409,400
2024/10/09 2,098 2,120 2,088 2,106 966,800
2024/10/08 2,356 2,369 2,300 2,330 179,600
2024/10/07 2,370 2,380 2,350 2,379 61,300
2024/10/04 2,319 2,340 2,317 2,335 61,200

このページの先頭へ