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 |