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
2021/12/30 2,075 2,083 2,062 2,063 39,300
2021/12/29 2,079 2,091 2,056 2,076 37,500
2021/12/28 2,065 2,081 2,048 2,067 73,800
2021/12/27 2,077 2,077 2,028 2,042 48,400
2021/12/24 2,058 2,076 2,050 2,059 52,200
2021/12/23 2,024 2,044 2,017 2,039 23,100
2021/12/22 2,024 2,026 2,009 2,015 30,400
2021/12/21 2,006 2,021 1,986 2,011 43,900
2021/12/20 2,038 2,041 1,970 1,975 42,000
2021/12/17 2,054 2,065 2,026 2,038 38,600
2021/12/16 2,047 2,061 2,031 2,060 36,200
2021/12/15 2,022 2,043 2,005 2,025 37,600
2021/12/14 1,996 2,047 1,996 2,022 35,400
2021/12/13 2,029 2,029 1,989 1,996 49,500
2021/12/10 2,042 2,052 2,006 2,026 38,100
2021/12/09 2,058 2,058 2,021 2,035 31,100
2021/12/08 2,102 2,117 2,050 2,053 82,700
2021/12/07 2,032 2,098 2,003 2,088 86,700
2021/12/06 1,980 2,046 1,973 2,012 152,300
2021/12/03 1,862 1,901 1,860 1,900 36,700
2021/12/02 1,859 1,901 1,839 1,856 61,300
2021/12/01 1,842 1,906 1,838 1,861 81,900
2021/11/30 1,907 1,933 1,842 1,842 65,600
2021/11/29 1,900 1,942 1,899 1,904 50,900
2021/11/26 1,960 1,960 1,924 1,941 42,800
2021/11/25 1,979 1,993 1,953 1,961 34,500
2021/11/24 1,989 2,010 1,974 1,981 54,300
2021/11/22 2,001 2,005 1,969 1,991 64,000
2021/11/19 2,020 2,025 1,992 2,001 63,000
2021/11/18 2,025 2,030 2,004 2,025 43,800
2021/11/17 2,100 2,100 2,027 2,029 48,000
2021/11/16 2,093 2,112 2,062 2,071 49,000
2021/11/15 2,104 2,124 2,088 2,093 36,600
2021/11/12 2,070 2,124 2,070 2,097 49,400
2021/11/11 2,077 2,088 2,050 2,057 58,200
2021/11/10 2,140 2,140 2,083 2,101 87,400
2021/11/09 2,148 2,157 2,108 2,115 71,000
2021/11/08 2,214 2,214 2,153 2,156 91,400
2021/11/05 2,263 2,263 2,203 2,212 76,300
2021/11/04 2,248 2,264 2,222 2,260 137,000
2021/11/02 2,278 2,279 2,235 2,246 37,900
2021/11/01 2,261 2,292 2,248 2,292 52,700
2021/10/29 2,209 2,235 2,203 2,229 51,300
2021/10/28 2,231 2,236 2,177 2,190 91,000
2021/10/27 2,182 2,239 2,182 2,229 87,800
2021/10/26 2,144 2,180 2,120 2,162 86,500
2021/10/25 2,161 2,177 2,139 2,144 60,800
2021/10/22 2,190 2,221 2,165 2,190 73,800
2021/10/21 2,258 2,258 2,199 2,200 95,100
2021/10/20 2,310 2,326 2,262 2,262 61,100
2021/10/19 2,306 2,315 2,278 2,307 77,000
2021/10/18 2,361 2,361 2,282 2,318 85,900
2021/10/15 2,335 2,350 2,313 2,344 46,800
2021/10/14 2,348 2,351 2,313 2,335 54,800
2021/10/13 2,311 2,345 2,263 2,343 117,600
2021/10/12 2,391 2,391 2,292 2,305 143,000
2021/10/11 2,446 2,446 2,363 2,377 94,100
2021/10/08 2,400 2,544 2,398 2,446 221,700
2021/10/07 2,470 2,478 2,390 2,390 136,600
2021/10/06 2,460 2,475 2,389 2,439 101,200
2021/10/05 2,472 2,488 2,417 2,449 90,600
2021/10/04 2,540 2,540 2,490 2,510 48,200
2021/10/01 2,526 2,545 2,507 2,515 77,400
2021/09/30 2,550 2,580 2,545 2,559 42,300
2021/09/29 2,569 2,579 2,520 2,556 64,600
2021/09/28 2,553 2,599 2,516 2,593 66,600
2021/09/27 2,623 2,623 2,529 2,558 117,200
2021/09/24 2,600 2,634 2,583 2,626 152,300
2021/09/22 2,563 2,592 2,548 2,566 48,300
2021/09/21 2,554 2,576 2,537 2,562 50,500
2021/09/17 2,599 2,611 2,570 2,604 69,000
2021/09/16 2,558 2,600 2,546 2,600 86,500
2021/09/15 2,523 2,562 2,508 2,538 60,700
2021/09/14 2,490 2,546 2,475 2,543 109,300
2021/09/13 2,412 2,487 2,412 2,487 100,600
2021/09/10 2,416 2,440 2,401 2,440 71,400
2021/09/09 2,437 2,452 2,411 2,423 62,700
2021/09/08 2,430 2,434 2,402 2,434 90,100
2021/09/07 2,443 2,451 2,419 2,430 59,500
2021/09/06 2,460 2,465 2,400 2,447 59,700
2021/09/03 2,398 2,463 2,398 2,448 115,900
2021/09/02 2,373 2,396 2,360 2,390 69,900
2021/09/01 2,424 2,424 2,373 2,385 73,400
2021/08/31 2,382 2,424 2,357 2,409 95,000
2021/08/30 2,429 2,440 2,378 2,398 97,400
2021/08/27 2,351 2,423 2,342 2,395 176,300
2021/08/26 2,339 2,395 2,301 2,368 279,500
2021/08/25 2,221 2,248 2,206 2,239 72,700
2021/08/24 2,181 2,227 2,181 2,219 77,900
2021/08/23 2,137 2,183 2,137 2,158 65,000
2021/08/20 2,135 2,186 2,111 2,114 73,900
2021/08/19 2,133 2,150 2,106 2,116 46,900
2021/08/18 2,150 2,181 2,134 2,158 51,500
2021/08/17 2,174 2,175 2,151 2,152 44,000
2021/08/16 2,217 2,220 2,174 2,174 55,800
2021/08/13 2,223 2,254 2,211 2,237 60,600
2021/08/12 2,218 2,236 2,207 2,227 60,900
2021/08/11 2,220 2,234 2,211 2,218 56,200
2021/08/10 2,210 2,259 2,210 2,231 71,200
2021/08/06 2,240 2,240 2,207 2,214 96,800
2021/08/05 2,240 2,263 2,220 2,263 97,700
2021/08/04 2,307 2,311 2,263 2,290 83,200
2021/08/03 2,339 2,339 2,301 2,324 85,800
2021/08/02 2,325 2,336 2,293 2,322 118,500
2021/07/30 2,386 2,386 2,320 2,324 135,100
2021/07/29 2,422 2,425 2,363 2,398 144,600
2021/07/28 2,443 2,474 2,432 2,452 94,700
2021/07/27 2,470 2,471 2,421 2,446 103,900
2021/07/26 2,459 2,475 2,421 2,439 172,300
2021/07/21 2,350 2,400 2,342 2,382 104,100
2021/07/20 2,315 2,366 2,315 2,330 125,800
2021/07/19 2,347 2,394 2,337 2,365 80,200
2021/07/16 2,405 2,416 2,358 2,383 99,200
2021/07/15 2,476 2,476 2,395 2,405 113,300
2021/07/14 2,466 2,475 2,425 2,460 160,300
2021/07/13 2,400 2,483 2,398 2,476 271,800
2021/07/12 2,440 2,455 2,363 2,380 255,100
2021/07/09 2,250 2,367 2,222 2,359 315,600
2021/07/08 2,370 2,376 2,275 2,275 244,300
2021/07/07 2,168 2,344 2,154 2,342 504,300
2021/07/06 2,230 2,268 2,166 2,172 212,200
2021/07/05 2,215 2,243 2,189 2,206 105,500
2021/07/02 2,149 2,221 2,139 2,214 107,600
2021/07/01 2,155 2,157 2,121 2,142 64,200
2021/06/30 2,161 2,171 2,142 2,167 53,800
2021/06/29 2,161 2,173 2,141 2,146 36,800
2021/06/28 2,141 2,169 2,140 2,158 51,600
2021/06/25 2,125 2,138 2,107 2,127 30,500
2021/06/24 2,089 2,120 2,087 2,117 21,400
2021/06/23 2,140 2,140 2,095 2,100 31,800
2021/06/22 2,161 2,165 2,121 2,121 44,100
2021/06/21 2,119 2,124 2,087 2,124 54,400
2021/06/18 2,189 2,206 2,153 2,163 71,700
2021/06/17 2,178 2,209 2,160 2,189 50,700
2021/06/16 2,173 2,185 2,141 2,178 42,900
2021/06/15 2,166 2,191 2,149 2,175 79,500
2021/06/14 2,090 2,154 2,084 2,153 99,300
2021/06/11 2,079 2,079 2,028 2,064 67,600
2021/06/10 2,080 2,081 2,044 2,070 84,000
2021/06/09 2,019 2,087 2,019 2,069 92,900
2021/06/08 1,967 2,016 1,967 2,014 37,800
2021/06/07 1,970 1,988 1,961 1,984 35,000
2021/06/04 1,952 1,969 1,936 1,969 32,100
2021/06/03 1,940 1,951 1,926 1,951 53,000
2021/06/02 1,939 1,964 1,931 1,942 35,300
2021/06/01 1,905 1,940 1,901 1,939 48,200
2021/05/31 1,946 1,946 1,904 1,907 70,200
2021/05/28 1,945 1,952 1,928 1,946 47,100
2021/05/27 1,965 1,972 1,942 1,942 38,900
2021/05/26 1,987 1,991 1,966 1,986 42,700
2021/05/25 2,001 2,023 1,996 2,001 62,800
2021/05/24 1,993 2,005 1,981 2,001 28,300
2021/05/21 1,977 2,005 1,970 1,997 57,700
2021/05/20 1,991 2,008 1,970 1,982 55,900
2021/05/19 1,945 1,991 1,940 1,981 55,600
2021/05/18 1,925 1,967 1,919 1,963 34,500
2021/05/17 1,960 1,961 1,935 1,945 57,600
2021/05/14 1,953 1,982 1,937 1,963 51,800
2021/05/13 1,963 1,972 1,926 1,938 70,000
2021/05/12 2,000 2,006 1,972 1,982 56,200
2021/05/11 2,034 2,034 1,993 1,997 72,600
2021/05/10 2,040 2,060 2,017 2,034 87,100
2021/05/07 1,998 2,043 1,997 2,032 89,100
2021/05/06 1,963 1,996 1,957 1,984 74,700
2021/04/30 1,922 1,952 1,920 1,944 69,100
2021/04/28 1,939 1,967 1,921 1,951 78,200
2021/04/27 1,943 1,952 1,917 1,940 92,000
2021/04/26 1,994 2,010 1,940 1,943 116,000
2021/04/23 1,985 2,013 1,970 1,990 118,800
2021/04/22 1,990 2,008 1,972 1,976 63,700
2021/04/21 1,990 2,009 1,976 1,980 102,900
2021/04/20 1,995 2,034 1,991 2,023 130,900
2021/04/19 2,006 2,042 1,990 1,991 109,800
2021/04/16 1,971 2,002 1,940 1,991 131,500
2021/04/15 1,998 2,025 1,973 1,982 150,000
2021/04/14 1,925 1,986 1,920 1,977 201,300
2021/04/13 1,918 1,980 1,900 1,944 313,300
2021/04/12 1,835 1,927 1,812 1,908 695,200
2021/04/09 1,689 1,705 1,674 1,689 108,700
2021/04/08 1,727 1,727 1,689 1,689 64,700
2021/04/07 1,736 1,751 1,724 1,745 39,500
2021/04/06 1,738 1,751 1,710 1,736 55,200
2021/04/05 1,750 1,757 1,725 1,738 51,400
2021/04/02 1,698 1,738 1,691 1,734 68,000
2021/04/01 1,689 1,702 1,661 1,678 71,400
2021/03/31 1,703 1,710 1,681 1,689 67,900
2021/03/30 1,758 1,758 1,703 1,714 36,500
2021/03/29 1,751 1,759 1,730 1,752 59,700
2021/03/26 1,743 1,743 1,723 1,732 35,300
2021/03/25 1,722 1,745 1,713 1,725 42,700
2021/03/24 1,700 1,720 1,699 1,700 52,000
2021/03/23 1,735 1,745 1,716 1,717 53,300
2021/03/22 1,749 1,766 1,738 1,751 51,500
2021/03/19 1,766 1,781 1,745 1,780 76,600
2021/03/18 1,762 1,766 1,740 1,755 43,300
2021/03/17 1,761 1,761 1,744 1,746 30,200
2021/03/16 1,770 1,770 1,747 1,761 25,900
2021/03/15 1,700 1,774 1,700 1,771 89,600
2021/03/12 1,715 1,715 1,693 1,702 57,200
2021/03/11 1,675 1,716 1,659 1,714 72,700
2021/03/10 1,697 1,698 1,675 1,675 46,200
2021/03/09 1,705 1,727 1,687 1,717 80,600
2021/03/08 1,695 1,705 1,679 1,687 54,000
2021/03/05 1,663 1,674 1,635 1,671 52,900
2021/03/04 1,642 1,645 1,610 1,642 62,000
2021/03/03 1,644 1,663 1,626 1,646 59,500
2021/03/02 1,623 1,643 1,602 1,636 98,100
2021/03/01 1,571 1,626 1,566 1,621 94,100
2021/02/26 1,620 1,629 1,570 1,570 118,700
2021/02/25 1,611 1,656 1,602 1,629 309,200
2021/02/24 1,706 1,722 1,684 1,691 362,300
2021/02/22 1,752 1,752 1,712 1,716 248,100
2021/02/19 1,786 1,798 1,764 1,769 155,900
2021/02/18 1,822 1,822 1,777 1,788 198,700
2021/02/17 1,797 1,822 1,783 1,803 129,200
2021/02/16 1,751 1,792 1,742 1,765 147,000
2021/02/15 1,712 1,756 1,702 1,753 169,400
2021/02/12 1,737 1,737 1,693 1,694 276,400
2021/02/10 1,706 1,737 1,702 1,731 70,600
2021/02/09 1,718 1,727 1,695 1,697 60,400
2021/02/08 1,690 1,718 1,690 1,717 84,200
2021/02/05 1,682 1,698 1,677 1,681 157,100
2021/02/04 1,682 1,704 1,672 1,684 87,800
2021/02/03 1,658 1,689 1,651 1,681 80,300
2021/02/02 1,659 1,669 1,640 1,645 53,600
2021/02/01 1,620 1,646 1,608 1,635 92,200
2021/01/29 1,651 1,656 1,623 1,630 107,900
2021/01/28 1,634 1,647 1,625 1,642 67,700
2021/01/27 1,659 1,666 1,650 1,666 41,900
2021/01/26 1,648 1,677 1,643 1,666 51,000
2021/01/25 1,642 1,645 1,626 1,634 30,800
2021/01/22 1,625 1,639 1,620 1,620 79,100
2021/01/21 1,650 1,672 1,636 1,640 32,500
2021/01/20 1,661 1,670 1,625 1,639 60,300
2021/01/19 1,685 1,704 1,653 1,667 68,000
2021/01/18 1,680 1,705 1,669 1,694 54,300
2021/01/15 1,690 1,694 1,669 1,670 90,800
2021/01/14 1,698 1,714 1,681 1,686 91,100
2021/01/13 1,637 1,701 1,636 1,697 190,700
2021/01/12 1,621 1,674 1,614 1,639 170,100
2021/01/08 1,566 1,646 1,541 1,642 416,200
2021/01/07 1,444 1,451 1,441 1,447 52,500
2021/01/06 1,420 1,438 1,417 1,434 35,800
2021/01/05 1,425 1,431 1,418 1,420 39,300
2021/01/04 1,421 1,437 1,411 1,437 56,000

このページの先頭へ