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 |
---|---|---|---|---|---|
2018/12/28 | 1,917 | 1,929 | 1,877 | 1,924 | 27,600 |
2018/12/27 | 1,800 | 1,939 | 1,799 | 1,931 | 109,200 |
2018/12/26 | 1,728 | 1,811 | 1,728 | 1,762 | 80,600 |
2018/12/25 | 1,729 | 1,755 | 1,711 | 1,725 | 95,300 |
2018/12/21 | 1,808 | 1,819 | 1,763 | 1,769 | 109,400 |
2018/12/20 | 1,831 | 1,847 | 1,799 | 1,818 | 56,500 |
2018/12/19 | 1,850 | 1,873 | 1,837 | 1,858 | 37,000 |
2018/12/18 | 1,869 | 1,869 | 1,837 | 1,847 | 38,900 |
2018/12/17 | 1,875 | 1,893 | 1,872 | 1,890 | 38,900 |
2018/12/14 | 1,912 | 1,912 | 1,876 | 1,884 | 50,400 |
2018/12/13 | 1,909 | 1,914 | 1,899 | 1,906 | 25,700 |
2018/12/12 | 1,901 | 1,929 | 1,890 | 1,909 | 51,500 |
2018/12/11 | 1,936 | 1,936 | 1,882 | 1,883 | 35,800 |
2018/12/10 | 1,917 | 1,929 | 1,891 | 1,926 | 41,500 |
2018/12/07 | 1,891 | 1,956 | 1,880 | 1,948 | 63,300 |
2018/12/06 | 1,904 | 1,904 | 1,867 | 1,878 | 70,100 |
2018/12/05 | 1,897 | 1,916 | 1,881 | 1,912 | 61,300 |
2018/12/04 | 1,955 | 1,957 | 1,924 | 1,927 | 49,300 |
2018/12/03 | 1,965 | 1,965 | 1,941 | 1,953 | 35,300 |
2018/11/30 | 1,923 | 1,962 | 1,923 | 1,957 | 52,300 |
2018/11/29 | 1,948 | 1,948 | 1,923 | 1,923 | 28,100 |
2018/11/28 | 1,926 | 1,942 | 1,926 | 1,940 | 36,000 |
2018/11/27 | 1,886 | 1,922 | 1,885 | 1,920 | 26,300 |
2018/11/26 | 1,891 | 1,917 | 1,883 | 1,886 | 50,000 |
2018/11/22 | 1,871 | 1,909 | 1,870 | 1,909 | 44,900 |
2018/11/21 | 1,900 | 1,900 | 1,861 | 1,873 | 50,200 |
2018/11/20 | 1,911 | 1,917 | 1,901 | 1,915 | 44,400 |
2018/11/19 | 1,927 | 1,927 | 1,899 | 1,925 | 70,100 |
2018/11/16 | 1,936 | 1,949 | 1,911 | 1,934 | 67,000 |
2018/11/15 | 1,903 | 1,939 | 1,896 | 1,936 | 66,100 |
2018/11/14 | 1,915 | 1,926 | 1,894 | 1,911 | 76,400 |
2018/11/13 | 1,889 | 1,928 | 1,847 | 1,928 | 98,800 |
2018/11/12 | 1,889 | 1,911 | 1,881 | 1,908 | 38,300 |
2018/11/09 | 1,853 | 1,895 | 1,851 | 1,890 | 43,100 |
2018/11/08 | 1,874 | 1,874 | 1,854 | 1,863 | 52,700 |
2018/11/07 | 1,876 | 1,880 | 1,846 | 1,851 | 48,300 |
2018/11/06 | 1,876 | 1,883 | 1,859 | 1,871 | 43,700 |
2018/11/05 | 1,845 | 1,884 | 1,843 | 1,876 | 45,300 |
2018/11/02 | 1,866 | 1,880 | 1,822 | 1,861 | 75,300 |
2018/11/01 | 1,821 | 1,859 | 1,811 | 1,850 | 66,600 |
2018/10/31 | 1,792 | 1,862 | 1,778 | 1,834 | 94,200 |
2018/10/30 | 1,761 | 1,786 | 1,757 | 1,772 | 144,200 |
2018/10/29 | 1,807 | 1,814 | 1,776 | 1,778 | 68,000 |
2018/10/26 | 1,832 | 1,832 | 1,789 | 1,804 | 106,300 |
2018/10/25 | 1,843 | 1,865 | 1,812 | 1,816 | 86,500 |
2018/10/24 | 1,844 | 1,892 | 1,842 | 1,883 | 63,400 |
2018/10/23 | 1,890 | 1,892 | 1,838 | 1,838 | 61,700 |
2018/10/22 | 1,887 | 1,908 | 1,884 | 1,892 | 32,900 |
2018/10/19 | 1,867 | 1,899 | 1,860 | 1,886 | 56,600 |
2018/10/18 | 1,870 | 1,904 | 1,863 | 1,891 | 78,600 |
2018/10/17 | 1,844 | 1,870 | 1,842 | 1,864 | 58,400 |
2018/10/16 | 1,852 | 1,864 | 1,824 | 1,830 | 77,600 |
2018/10/15 | 1,899 | 1,900 | 1,852 | 1,852 | 66,400 |
2018/10/12 | 1,860 | 1,900 | 1,852 | 1,892 | 81,200 |
2018/10/11 | 1,900 | 1,907 | 1,861 | 1,869 | 145,100 |
2018/10/10 | 1,990 | 1,996 | 1,936 | 1,939 | 227,500 |
2018/10/09 | 2,021 | 2,022 | 1,995 | 2,001 | 137,300 |
2018/10/05 | 2,002 | 2,019 | 1,993 | 2,005 | 97,800 |
2018/10/04 | 2,012 | 2,020 | 2,006 | 2,013 | 66,100 |
2018/10/03 | 2,020 | 2,044 | 2,012 | 2,013 | 88,900 |
2018/10/02 | 1,997 | 2,027 | 1,980 | 2,019 | 159,000 |
2018/10/01 | 2,019 | 2,019 | 1,997 | 2,002 | 150,100 |
2018/09/28 | 2,037 | 2,047 | 2,008 | 2,010 | 238,300 |
2018/09/27 | 2,058 | 2,066 | 2,033 | 2,040 | 289,300 |
2018/09/26 | 2,075 | 2,137 | 2,020 | 2,078 | 755,000 |
2018/09/25 | 2,324 | 2,377 | 2,301 | 2,325 | 75,600 |
2018/09/21 | 2,228 | 2,337 | 2,228 | 2,274 | 49,900 |
2018/09/20 | 2,250 | 2,254 | 2,224 | 2,235 | 30,700 |
2018/09/19 | 2,257 | 2,257 | 2,225 | 2,250 | 40,700 |
2018/09/18 | 2,176 | 2,238 | 2,175 | 2,229 | 44,000 |
2018/09/14 | 2,190 | 2,208 | 2,176 | 2,182 | 36,500 |
2018/09/13 | 2,157 | 2,198 | 2,157 | 2,176 | 19,900 |
2018/09/12 | 2,179 | 2,181 | 2,122 | 2,155 | 27,600 |
2018/09/11 | 2,185 | 2,185 | 2,151 | 2,179 | 19,000 |
2018/09/10 | 2,156 | 2,194 | 2,151 | 2,180 | 18,300 |
2018/09/07 | 2,151 | 2,173 | 2,140 | 2,165 | 32,300 |
2018/09/06 | 2,192 | 2,204 | 2,171 | 2,180 | 37,700 |
2018/09/05 | 2,162 | 2,207 | 2,152 | 2,200 | 77,400 |
2018/09/04 | 2,224 | 2,224 | 2,164 | 2,165 | 62,700 |
2018/09/03 | 2,187 | 2,258 | 2,187 | 2,227 | 101,500 |
2018/08/31 | 2,180 | 2,198 | 2,170 | 2,188 | 14,500 |
2018/08/30 | 2,199 | 2,209 | 2,183 | 2,189 | 19,100 |
2018/08/29 | 2,171 | 2,188 | 2,158 | 2,173 | 18,100 |
2018/08/28 | 2,210 | 2,211 | 2,153 | 2,154 | 20,600 |
2018/08/27 | 2,155 | 2,208 | 2,150 | 2,194 | 53,900 |
2018/08/24 | 2,130 | 2,148 | 2,125 | 2,138 | 21,900 |
2018/08/23 | 2,093 | 2,127 | 2,093 | 2,127 | 27,500 |
2018/08/22 | 2,070 | 2,105 | 2,067 | 2,102 | 21,900 |
2018/08/21 | 2,081 | 2,101 | 2,074 | 2,075 | 49,500 |
2018/08/20 | 2,138 | 2,138 | 2,073 | 2,080 | 83,800 |
2018/08/17 | 2,124 | 2,138 | 2,111 | 2,129 | 44,600 |
2018/08/16 | 2,117 | 2,141 | 2,082 | 2,098 | 49,700 |
2018/08/15 | 2,142 | 2,151 | 2,117 | 2,126 | 28,100 |
2018/08/14 | 2,089 | 2,138 | 2,083 | 2,136 | 49,400 |
2018/08/13 | 2,164 | 2,164 | 2,078 | 2,084 | 103,700 |
2018/08/10 | 2,189 | 2,208 | 2,179 | 2,181 | 42,600 |
2018/08/09 | 2,179 | 2,200 | 2,165 | 2,193 | 22,300 |
2018/08/08 | 2,176 | 2,196 | 2,166 | 2,174 | 35,800 |
2018/08/07 | 2,160 | 2,191 | 2,159 | 2,171 | 34,800 |
2018/08/06 | 2,185 | 2,212 | 2,163 | 2,164 | 69,500 |
2018/08/03 | 2,230 | 2,234 | 2,181 | 2,184 | 90,900 |
2018/08/02 | 2,278 | 2,292 | 2,229 | 2,230 | 60,000 |
2018/08/01 | 2,300 | 2,311 | 2,256 | 2,264 | 65,000 |
2018/07/31 | 2,329 | 2,332 | 2,287 | 2,291 | 81,300 |
2018/07/30 | 2,303 | 2,324 | 2,296 | 2,306 | 62,800 |
2018/07/27 | 2,276 | 2,300 | 2,270 | 2,289 | 44,000 |
2018/07/26 | 2,227 | 2,280 | 2,226 | 2,271 | 44,700 |
2018/07/25 | 2,223 | 2,240 | 2,214 | 2,216 | 37,800 |
2018/07/24 | 2,231 | 2,244 | 2,216 | 2,221 | 57,100 |
2018/07/23 | 2,240 | 2,267 | 2,227 | 2,238 | 71,500 |
2018/07/20 | 2,262 | 2,285 | 2,251 | 2,265 | 40,000 |
2018/07/19 | 2,270 | 2,291 | 2,258 | 2,268 | 48,300 |
2018/07/18 | 2,290 | 2,300 | 2,257 | 2,274 | 47,300 |
2018/07/17 | 2,245 | 2,279 | 2,245 | 2,272 | 61,900 |
2018/07/13 | 2,196 | 2,233 | 2,192 | 2,219 | 44,800 |
2018/07/12 | 2,188 | 2,214 | 2,187 | 2,187 | 36,900 |
2018/07/11 | 2,218 | 2,218 | 2,177 | 2,191 | 56,200 |
2018/07/10 | 2,229 | 2,232 | 2,196 | 2,203 | 71,000 |
2018/07/09 | 2,225 | 2,233 | 2,198 | 2,205 | 81,600 |
2018/07/06 | 2,205 | 2,235 | 2,202 | 2,209 | 116,100 |
2018/07/05 | 2,208 | 2,263 | 2,182 | 2,205 | 305,400 |
2018/07/04 | 2,401 | 2,476 | 2,400 | 2,453 | 42,900 |
2018/07/03 | 2,484 | 2,490 | 2,413 | 2,425 | 33,500 |
2018/07/02 | 2,510 | 2,526 | 2,478 | 2,484 | 82,900 |
2018/06/29 | 2,540 | 2,551 | 2,505 | 2,542 | 61,000 |
2018/06/28 | 2,525 | 2,538 | 2,514 | 2,537 | 40,500 |
2018/06/27 | 2,521 | 2,560 | 2,514 | 2,548 | 46,600 |
2018/06/26 | 2,500 | 2,531 | 2,500 | 2,530 | 50,400 |
2018/06/25 | 2,557 | 2,557 | 2,506 | 2,510 | 39,200 |
2018/06/22 | 2,599 | 2,601 | 2,555 | 2,567 | 51,500 |
2018/06/21 | 2,620 | 2,646 | 2,611 | 2,616 | 20,000 |
2018/06/20 | 2,669 | 2,669 | 2,630 | 2,645 | 43,300 |
2018/06/19 | 2,668 | 2,677 | 2,616 | 2,619 | 28,800 |
2018/06/18 | 2,700 | 2,729 | 2,660 | 2,668 | 31,100 |
2018/06/15 | 2,737 | 2,744 | 2,698 | 2,701 | 30,900 |
2018/06/14 | 2,740 | 2,741 | 2,716 | 2,721 | 30,700 |
2018/06/13 | 2,751 | 2,765 | 2,744 | 2,748 | 23,900 |
2018/06/12 | 2,753 | 2,775 | 2,753 | 2,759 | 25,100 |
2018/06/11 | 2,766 | 2,782 | 2,762 | 2,766 | 29,400 |
2018/06/08 | 2,739 | 2,767 | 2,739 | 2,763 | 34,100 |
2018/06/07 | 2,781 | 2,781 | 2,726 | 2,740 | 41,100 |
2018/06/06 | 2,778 | 2,779 | 2,756 | 2,769 | 39,000 |
2018/06/05 | 2,811 | 2,822 | 2,779 | 2,784 | 53,200 |
2018/06/04 | 2,798 | 2,840 | 2,795 | 2,836 | 44,800 |
2018/06/01 | 2,731 | 2,785 | 2,722 | 2,780 | 52,900 |
2018/05/31 | 2,777 | 2,777 | 2,746 | 2,752 | 37,100 |
2018/05/30 | 2,780 | 2,789 | 2,762 | 2,777 | 28,900 |
2018/05/29 | 2,788 | 2,828 | 2,775 | 2,805 | 54,400 |
2018/05/28 | 2,767 | 2,785 | 2,767 | 2,781 | 17,300 |
2018/05/25 | 2,764 | 2,778 | 2,747 | 2,757 | 22,400 |
2018/05/24 | 2,795 | 2,813 | 2,756 | 2,760 | 43,500 |
2018/05/23 | 2,777 | 2,784 | 2,752 | 2,780 | 43,200 |
2018/05/22 | 2,746 | 2,753 | 2,726 | 2,753 | 40,400 |
2018/05/21 | 2,773 | 2,782 | 2,754 | 2,759 | 26,000 |
2018/05/18 | 2,815 | 2,818 | 2,772 | 2,773 | 44,300 |
2018/05/17 | 2,815 | 2,819 | 2,804 | 2,811 | 41,700 |
2018/05/16 | 2,790 | 2,813 | 2,785 | 2,807 | 57,300 |
2018/05/15 | 2,781 | 2,815 | 2,775 | 2,804 | 59,900 |
2018/05/14 | 2,751 | 2,784 | 2,751 | 2,777 | 43,100 |
2018/05/11 | 2,758 | 2,777 | 2,756 | 2,767 | 29,700 |
2018/05/10 | 2,736 | 2,750 | 2,723 | 2,744 | 26,200 |
2018/05/09 | 2,759 | 2,772 | 2,751 | 2,753 | 36,900 |
2018/05/08 | 2,745 | 2,775 | 2,733 | 2,769 | 40,000 |
2018/05/07 | 2,725 | 2,767 | 2,713 | 2,754 | 44,700 |
2018/05/02 | 2,752 | 2,763 | 2,736 | 2,756 | 49,300 |
2018/05/01 | 2,764 | 2,784 | 2,742 | 2,777 | 31,000 |
2018/04/27 | 2,779 | 2,788 | 2,751 | 2,782 | 49,700 |
2018/04/26 | 2,728 | 2,780 | 2,715 | 2,772 | 74,600 |
2018/04/25 | 2,666 | 2,719 | 2,664 | 2,713 | 39,500 |
2018/04/24 | 2,688 | 2,698 | 2,665 | 2,676 | 55,300 |
2018/04/23 | 2,694 | 2,716 | 2,666 | 2,676 | 65,800 |
2018/04/20 | 2,705 | 2,724 | 2,700 | 2,705 | 74,600 |
2018/04/19 | 2,675 | 2,689 | 2,658 | 2,675 | 61,200 |
2018/04/18 | 2,691 | 2,728 | 2,673 | 2,678 | 130,100 |
2018/04/17 | 2,683 | 2,705 | 2,664 | 2,673 | 179,600 |
2018/04/16 | 2,640 | 2,741 | 2,632 | 2,728 | 223,700 |
2018/04/13 | 2,780 | 2,780 | 2,704 | 2,739 | 118,200 |
2018/04/12 | 2,747 | 2,763 | 2,723 | 2,747 | 60,700 |
2018/04/11 | 2,780 | 2,786 | 2,673 | 2,729 | 99,400 |
2018/04/10 | 2,815 | 2,826 | 2,786 | 2,802 | 101,900 |
2018/04/09 | 2,776 | 2,835 | 2,776 | 2,805 | 125,000 |
2018/04/06 | 2,718 | 2,775 | 2,710 | 2,766 | 104,900 |
2018/04/05 | 2,694 | 2,746 | 2,694 | 2,730 | 83,600 |
2018/04/04 | 2,645 | 2,683 | 2,632 | 2,673 | 66,500 |
2018/04/03 | 2,600 | 2,649 | 2,594 | 2,633 | 51,100 |
2018/04/02 | 2,657 | 2,672 | 2,608 | 2,613 | 68,200 |
2018/03/30 | 2,629 | 2,667 | 2,618 | 2,645 | 43,500 |
2018/03/29 | 2,582 | 2,629 | 2,582 | 2,624 | 76,800 |
2018/03/28 | 2,516 | 2,581 | 2,506 | 2,573 | 113,700 |
2018/03/27 | 2,484 | 2,566 | 2,476 | 2,566 | 66,000 |
2018/03/26 | 2,420 | 2,470 | 2,418 | 2,470 | 55,500 |
2018/03/23 | 2,452 | 2,464 | 2,420 | 2,425 | 56,300 |
2018/03/22 | 2,503 | 2,503 | 2,474 | 2,480 | 49,400 |
2018/03/20 | 2,479 | 2,507 | 2,454 | 2,503 | 68,300 |
2018/03/19 | 2,530 | 2,533 | 2,484 | 2,503 | 77,700 |
2018/03/16 | 2,528 | 2,552 | 2,517 | 2,552 | 89,600 |
2018/03/15 | 2,548 | 2,554 | 2,523 | 2,554 | 72,700 |
2018/03/14 | 2,575 | 2,582 | 2,555 | 2,580 | 43,900 |
2018/03/13 | 2,532 | 2,583 | 2,522 | 2,582 | 75,000 |
2018/03/12 | 2,545 | 2,545 | 2,511 | 2,536 | 56,900 |
2018/03/09 | 2,531 | 2,550 | 2,502 | 2,525 | 60,400 |
2018/03/08 | 2,563 | 2,564 | 2,501 | 2,510 | 43,800 |
2018/03/07 | 2,529 | 2,567 | 2,526 | 2,548 | 70,700 |
2018/03/06 | 2,530 | 2,545 | 2,507 | 2,524 | 63,900 |
2018/03/05 | 2,489 | 2,523 | 2,479 | 2,492 | 86,200 |
2018/03/02 | 2,480 | 2,498 | 2,469 | 2,481 | 70,600 |
2018/03/01 | 2,547 | 2,549 | 2,518 | 2,527 | 81,100 |
2018/02/28 | 2,555 | 2,582 | 2,555 | 2,559 | 65,400 |
2018/02/27 | 2,570 | 2,580 | 2,546 | 2,569 | 61,500 |
2018/02/26 | 2,549 | 2,565 | 2,535 | 2,558 | 173,500 |
2018/02/23 | 2,561 | 2,597 | 2,545 | 2,594 | 368,200 |
2018/02/22 | 2,574 | 2,584 | 2,551 | 2,560 | 325,600 |
2018/02/21 | 2,602 | 2,602 | 2,546 | 2,577 | 270,400 |
2018/02/20 | 2,549 | 2,615 | 2,532 | 2,613 | 176,000 |
2018/02/19 | 2,530 | 2,554 | 2,524 | 2,537 | 200,800 |
2018/02/16 | 2,515 | 2,519 | 2,475 | 2,495 | 170,000 |
2018/02/15 | 2,539 | 2,553 | 2,475 | 2,483 | 135,900 |
2018/02/14 | 2,545 | 2,583 | 2,492 | 2,504 | 153,000 |
2018/02/13 | 2,601 | 2,613 | 2,535 | 2,539 | 175,100 |
2018/02/09 | 2,604 | 2,615 | 2,555 | 2,571 | 197,000 |
2018/02/08 | 2,700 | 2,724 | 2,631 | 2,651 | 146,800 |
2018/02/07 | 2,700 | 2,720 | 2,635 | 2,635 | 153,700 |
2018/02/06 | 2,680 | 2,696 | 2,608 | 2,633 | 177,200 |
2018/02/05 | 2,824 | 2,841 | 2,766 | 2,780 | 205,100 |
2018/02/02 | 2,842 | 2,875 | 2,824 | 2,873 | 77,900 |
2018/02/01 | 2,816 | 2,843 | 2,809 | 2,842 | 93,600 |
2018/01/31 | 2,830 | 2,834 | 2,797 | 2,797 | 171,400 |
2018/01/30 | 2,850 | 2,861 | 2,833 | 2,833 | 98,900 |
2018/01/29 | 2,850 | 2,869 | 2,826 | 2,845 | 118,500 |
2018/01/26 | 2,845 | 2,889 | 2,845 | 2,851 | 79,300 |
2018/01/25 | 2,870 | 2,874 | 2,843 | 2,845 | 109,000 |
2018/01/24 | 2,899 | 2,905 | 2,874 | 2,884 | 67,000 |
2018/01/23 | 2,934 | 2,939 | 2,894 | 2,899 | 125,200 |
2018/01/22 | 2,890 | 2,910 | 2,868 | 2,910 | 82,500 |
2018/01/19 | 2,876 | 2,892 | 2,866 | 2,876 | 97,300 |
2018/01/18 | 2,840 | 2,889 | 2,829 | 2,876 | 238,400 |
2018/01/17 | 2,849 | 2,849 | 2,817 | 2,824 | 82,200 |
2018/01/16 | 2,829 | 2,839 | 2,810 | 2,839 | 100,300 |
2018/01/15 | 2,838 | 2,853 | 2,815 | 2,822 | 127,800 |
2018/01/12 | 2,847 | 2,848 | 2,809 | 2,811 | 234,100 |
2018/01/11 | 2,870 | 2,915 | 2,842 | 2,847 | 474,900 |
2018/01/10 | 3,195 | 3,215 | 3,160 | 3,165 | 29,800 |
2018/01/09 | 3,180 | 3,195 | 3,150 | 3,185 | 35,200 |
2018/01/05 | 3,220 | 3,220 | 3,160 | 3,185 | 27,500 |
2018/01/04 | 3,250 | 3,260 | 3,175 | 3,205 | 30,400 |