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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 2,190 | 2,190 | 2,149 | 2,159 | 55,200 |
2023/06/26 | 2,212 | 2,216 | 2,171 | 2,193 | 50,500 |
2023/06/23 | 2,230 | 2,242 | 2,206 | 2,213 | 29,200 |
2023/06/22 | 2,248 | 2,254 | 2,229 | 2,235 | 32,700 |
2023/06/21 | 2,243 | 2,259 | 2,239 | 2,240 | 24,400 |
2023/06/20 | 2,230 | 2,251 | 2,218 | 2,243 | 31,500 |
2023/06/19 | 2,262 | 2,263 | 2,219 | 2,231 | 29,300 |
2023/06/16 | 2,226 | 2,243 | 2,204 | 2,240 | 104,900 |
2023/06/15 | 2,259 | 2,281 | 2,237 | 2,237 | 30,000 |
2023/06/14 | 2,275 | 2,275 | 2,240 | 2,262 | 38,100 |
2023/06/13 | 2,267 | 2,278 | 2,243 | 2,248 | 58,600 |
2023/06/12 | 2,297 | 2,304 | 2,270 | 2,274 | 34,500 |
2023/06/09 | 2,285 | 2,306 | 2,252 | 2,301 | 53,100 |
2023/06/08 | 2,263 | 2,288 | 2,249 | 2,253 | 39,400 |
2023/06/07 | 2,270 | 2,299 | 2,253 | 2,253 | 49,100 |
2023/06/06 | 2,265 | 2,268 | 2,247 | 2,268 | 26,500 |
2023/06/05 | 2,309 | 2,309 | 2,253 | 2,259 | 37,400 |
2023/06/02 | 2,243 | 2,264 | 2,242 | 2,251 | 35,500 |
2023/06/01 | 2,231 | 2,268 | 2,217 | 2,228 | 38,800 |
2023/05/31 | 2,255 | 2,273 | 2,231 | 2,243 | 62,600 |
2023/05/30 | 2,296 | 2,303 | 2,258 | 2,270 | 43,400 |
2023/05/29 | 2,308 | 2,308 | 2,284 | 2,285 | 32,000 |
2023/05/26 | 2,298 | 2,309 | 2,269 | 2,271 | 35,800 |
2023/05/25 | 2,290 | 2,330 | 2,284 | 2,298 | 46,800 |
2023/05/24 | 2,332 | 2,349 | 2,310 | 2,310 | 29,200 |
2023/05/23 | 2,348 | 2,364 | 2,309 | 2,332 | 53,400 |
2023/05/22 | 2,331 | 2,352 | 2,303 | 2,340 | 50,500 |
2023/05/19 | 2,320 | 2,332 | 2,303 | 2,307 | 37,800 |
2023/05/18 | 2,390 | 2,390 | 2,311 | 2,311 | 55,100 |
2023/05/17 | 2,390 | 2,399 | 2,368 | 2,371 | 50,400 |
2023/05/16 | 2,328 | 2,394 | 2,322 | 2,390 | 72,200 |
2023/05/15 | 2,340 | 2,373 | 2,323 | 2,330 | 87,400 |
2023/05/12 | 2,328 | 2,331 | 2,297 | 2,318 | 58,100 |
2023/05/11 | 2,345 | 2,346 | 2,278 | 2,290 | 73,600 |
2023/05/10 | 2,361 | 2,381 | 2,345 | 2,345 | 84,500 |
2023/05/09 | 2,310 | 2,376 | 2,309 | 2,367 | 95,200 |
2023/05/08 | 2,281 | 2,336 | 2,281 | 2,304 | 85,400 |
2023/05/02 | 2,245 | 2,289 | 2,221 | 2,281 | 128,500 |
2023/05/01 | 2,244 | 2,264 | 2,212 | 2,236 | 108,400 |
2023/04/28 | 2,290 | 2,328 | 2,207 | 2,237 | 216,500 |
2023/04/27 | 2,300 | 2,308 | 2,249 | 2,256 | 125,000 |
2023/04/26 | 2,290 | 2,349 | 2,285 | 2,303 | 212,000 |
2023/04/25 | 2,283 | 2,311 | 2,273 | 2,295 | 141,600 |
2023/04/24 | 2,247 | 2,284 | 2,232 | 2,271 | 170,200 |
2023/04/21 | 2,210 | 2,240 | 2,179 | 2,205 | 154,600 |
2023/04/20 | 2,153 | 2,211 | 2,153 | 2,197 | 172,400 |
2023/04/19 | 2,140 | 2,160 | 2,111 | 2,144 | 125,700 |
2023/04/18 | 2,104 | 2,118 | 2,081 | 2,114 | 92,400 |
2023/04/17 | 2,088 | 2,102 | 2,032 | 2,054 | 143,900 |
2023/04/14 | 2,130 | 2,138 | 2,087 | 2,090 | 147,600 |
2023/04/13 | 2,028 | 2,130 | 2,011 | 2,122 | 396,200 |
2023/04/12 | 1,986 | 2,084 | 1,968 | 2,029 | 764,400 |
2023/04/11 | 1,785 | 1,791 | 1,773 | 1,786 | 96,900 |
2023/04/10 | 1,763 | 1,778 | 1,762 | 1,770 | 34,700 |
2023/04/07 | 1,782 | 1,783 | 1,756 | 1,758 | 32,300 |
2023/04/06 | 1,801 | 1,801 | 1,773 | 1,779 | 32,200 |
2023/04/05 | 1,826 | 1,831 | 1,806 | 1,807 | 55,200 |
2023/04/04 | 1,830 | 1,837 | 1,818 | 1,835 | 37,200 |
2023/04/03 | 1,828 | 1,829 | 1,805 | 1,825 | 45,100 |
2023/03/31 | 1,814 | 1,816 | 1,802 | 1,810 | 38,800 |
2023/03/30 | 1,828 | 1,828 | 1,804 | 1,814 | 25,200 |
2023/03/29 | 1,800 | 1,824 | 1,794 | 1,824 | 76,300 |
2023/03/28 | 1,782 | 1,783 | 1,774 | 1,780 | 48,300 |
2023/03/27 | 1,758 | 1,779 | 1,758 | 1,773 | 20,300 |
2023/03/24 | 1,744 | 1,768 | 1,744 | 1,757 | 25,300 |
2023/03/23 | 1,745 | 1,759 | 1,733 | 1,759 | 23,600 |
2023/03/22 | 1,768 | 1,768 | 1,748 | 1,752 | 24,900 |
2023/03/20 | 1,759 | 1,768 | 1,738 | 1,739 | 44,200 |
2023/03/17 | 1,748 | 1,768 | 1,746 | 1,766 | 35,800 |
2023/03/16 | 1,728 | 1,752 | 1,691 | 1,747 | 48,700 |
2023/03/15 | 1,758 | 1,763 | 1,741 | 1,746 | 50,500 |
2023/03/14 | 1,807 | 1,807 | 1,739 | 1,742 | 98,200 |
2023/03/13 | 1,840 | 1,842 | 1,819 | 1,831 | 48,800 |
2023/03/10 | 1,850 | 1,861 | 1,844 | 1,852 | 53,800 |
2023/03/09 | 1,869 | 1,871 | 1,859 | 1,869 | 72,800 |
2023/03/08 | 1,841 | 1,863 | 1,841 | 1,863 | 66,400 |
2023/03/07 | 1,838 | 1,849 | 1,831 | 1,842 | 34,900 |
2023/03/06 | 1,841 | 1,854 | 1,833 | 1,838 | 46,500 |
2023/03/03 | 1,833 | 1,839 | 1,821 | 1,839 | 39,200 |
2023/03/02 | 1,855 | 1,855 | 1,823 | 1,823 | 43,600 |
2023/03/01 | 1,845 | 1,861 | 1,845 | 1,850 | 50,100 |
2023/02/28 | 1,851 | 1,868 | 1,842 | 1,858 | 68,100 |
2023/02/27 | 1,845 | 1,862 | 1,840 | 1,853 | 72,600 |
2023/02/24 | 1,868 | 1,886 | 1,860 | 1,885 | 222,300 |
2023/02/22 | 1,868 | 1,878 | 1,867 | 1,874 | 101,500 |
2023/02/21 | 1,881 | 1,894 | 1,881 | 1,883 | 43,100 |
2023/02/20 | 1,873 | 1,890 | 1,873 | 1,885 | 31,800 |
2023/02/17 | 1,865 | 1,876 | 1,850 | 1,875 | 41,900 |
2023/02/16 | 1,890 | 1,892 | 1,876 | 1,879 | 33,300 |
2023/02/15 | 1,872 | 1,893 | 1,870 | 1,890 | 49,600 |
2023/02/14 | 1,894 | 1,900 | 1,883 | 1,886 | 32,700 |
2023/02/13 | 1,880 | 1,892 | 1,872 | 1,884 | 21,900 |
2023/02/10 | 1,880 | 1,885 | 1,862 | 1,880 | 35,000 |
2023/02/09 | 1,894 | 1,905 | 1,885 | 1,885 | 30,500 |
2023/02/08 | 1,905 | 1,907 | 1,892 | 1,899 | 39,000 |
2023/02/07 | 1,900 | 1,907 | 1,897 | 1,900 | 26,300 |
2023/02/06 | 1,909 | 1,909 | 1,885 | 1,898 | 43,500 |
2023/02/03 | 1,902 | 1,912 | 1,895 | 1,903 | 33,200 |
2023/02/02 | 1,944 | 1,949 | 1,910 | 1,922 | 55,400 |
2023/02/01 | 1,955 | 1,969 | 1,950 | 1,954 | 39,900 |
2023/01/31 | 1,930 | 1,974 | 1,926 | 1,969 | 69,500 |
2023/01/30 | 1,922 | 1,930 | 1,912 | 1,930 | 72,300 |
2023/01/27 | 1,917 | 1,956 | 1,911 | 1,925 | 104,800 |
2023/01/26 | 1,901 | 1,912 | 1,900 | 1,900 | 44,700 |
2023/01/25 | 1,910 | 1,912 | 1,899 | 1,901 | 43,000 |
2023/01/24 | 1,902 | 1,916 | 1,898 | 1,904 | 55,600 |
2023/01/23 | 1,898 | 1,900 | 1,876 | 1,891 | 54,900 |
2023/01/20 | 1,902 | 1,905 | 1,891 | 1,898 | 34,700 |
2023/01/19 | 1,917 | 1,918 | 1,899 | 1,901 | 22,800 |
2023/01/18 | 1,881 | 1,911 | 1,876 | 1,902 | 31,100 |
2023/01/17 | 1,883 | 1,888 | 1,872 | 1,881 | 24,500 |
2023/01/16 | 1,907 | 1,915 | 1,882 | 1,886 | 52,600 |
2023/01/13 | 1,880 | 1,902 | 1,869 | 1,880 | 71,100 |
2023/01/12 | 1,963 | 1,968 | 1,888 | 1,897 | 112,600 |
2023/01/11 | 1,877 | 1,998 | 1,860 | 1,973 | 238,200 |
2023/01/10 | 1,850 | 1,868 | 1,825 | 1,837 | 126,500 |
2023/01/06 | 1,824 | 1,846 | 1,821 | 1,842 | 63,000 |
2023/01/05 | 1,832 | 1,841 | 1,822 | 1,839 | 31,300 |
2023/01/04 | 1,860 | 1,860 | 1,825 | 1,830 | 43,500 |