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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 2,320 | 2,323 | 2,304 | 2,304 | 42,500 |
| 2024/10/02 | 2,320 | 2,331 | 2,276 | 2,286 | 73,000 |
| 2024/10/01 | 2,324 | 2,331 | 2,309 | 2,322 | 57,500 |
| 2024/09/30 | 2,336 | 2,369 | 2,309 | 2,324 | 89,000 |
| 2024/09/27 | 2,372 | 2,384 | 2,358 | 2,369 | 50,700 |
| 2024/09/26 | 2,340 | 2,372 | 2,337 | 2,372 | 90,700 |
| 2024/09/25 | 2,337 | 2,356 | 2,311 | 2,334 | 51,000 |
| 2024/09/24 | 2,360 | 2,365 | 2,337 | 2,338 | 45,500 |
| 2024/09/20 | 2,343 | 2,361 | 2,325 | 2,335 | 81,800 |
| 2024/09/19 | 2,360 | 2,360 | 2,332 | 2,340 | 45,200 |
| 2024/09/18 | 2,333 | 2,344 | 2,325 | 2,344 | 41,000 |
| 2024/09/17 | 2,340 | 2,343 | 2,305 | 2,329 | 40,200 |
| 2024/09/13 | 2,312 | 2,333 | 2,306 | 2,323 | 38,600 |
| 2024/09/12 | 2,330 | 2,342 | 2,307 | 2,321 | 38,600 |
| 2024/09/11 | 2,343 | 2,343 | 2,270 | 2,282 | 41,700 |
| 2024/09/10 | 2,302 | 2,364 | 2,297 | 2,354 | 75,300 |
| 2024/09/09 | 2,232 | 2,290 | 2,220 | 2,283 | 56,600 |
| 2024/09/06 | 2,321 | 2,321 | 2,248 | 2,265 | 94,200 |
| 2024/09/05 | 2,307 | 2,332 | 2,290 | 2,301 | 58,000 |
| 2024/09/04 | 2,330 | 2,348 | 2,308 | 2,316 | 47,200 |
| 2024/09/03 | 2,348 | 2,365 | 2,346 | 2,364 | 27,600 |
| 2024/09/02 | 2,365 | 2,366 | 2,328 | 2,346 | 39,400 |
| 2024/08/30 | 2,358 | 2,374 | 2,334 | 2,370 | 63,500 |
| 2024/08/29 | 2,324 | 2,356 | 2,324 | 2,349 | 99,200 |
| 2024/08/28 | 2,376 | 2,385 | 2,359 | 2,369 | 122,000 |
| 2024/08/27 | 2,364 | 2,389 | 2,357 | 2,387 | 72,700 |
| 2024/08/26 | 2,373 | 2,375 | 2,348 | 2,362 | 71,900 |
| 2024/08/23 | 2,331 | 2,393 | 2,331 | 2,387 | 136,500 |
| 2024/08/22 | 2,314 | 2,328 | 2,302 | 2,327 | 53,900 |
| 2024/08/21 | 2,321 | 2,331 | 2,300 | 2,314 | 76,800 |
| 2024/08/20 | 2,348 | 2,349 | 2,311 | 2,339 | 134,300 |
| 2024/08/19 | 2,354 | 2,354 | 2,310 | 2,342 | 128,800 |
| 2024/08/16 | 2,346 | 2,360 | 2,327 | 2,356 | 45,000 |
| 2024/08/15 | 2,299 | 2,321 | 2,281 | 2,313 | 73,500 |
| 2024/08/14 | 2,236 | 2,289 | 2,225 | 2,289 | 62,600 |
| 2024/08/13 | 2,218 | 2,237 | 2,189 | 2,237 | 117,800 |
| 2024/08/09 | 2,266 | 2,266 | 2,172 | 2,204 | 114,400 |
| 2024/08/08 | 2,258 | 2,282 | 2,215 | 2,216 | 94,000 |
| 2024/08/07 | 2,273 | 2,328 | 2,266 | 2,268 | 142,100 |
| 2024/08/06 | 2,264 | 2,365 | 2,264 | 2,340 | 121,800 |
| 2024/08/05 | 2,302 | 2,324 | 2,125 | 2,146 | 158,700 |
| 2024/08/02 | 2,454 | 2,462 | 2,405 | 2,405 | 168,400 |
| 2024/08/01 | 2,555 | 2,555 | 2,504 | 2,504 | 92,400 |
| 2024/07/31 | 2,534 | 2,595 | 2,521 | 2,594 | 61,500 |
| 2024/07/30 | 2,566 | 2,566 | 2,518 | 2,522 | 57,700 |
| 2024/07/29 | 2,539 | 2,578 | 2,538 | 2,573 | 74,500 |
| 2024/07/26 | 2,569 | 2,569 | 2,514 | 2,515 | 80,500 |
| 2024/07/25 | 2,511 | 2,561 | 2,507 | 2,546 | 111,600 |
| 2024/07/24 | 2,555 | 2,555 | 2,527 | 2,531 | 84,400 |
| 2024/07/23 | 2,510 | 2,557 | 2,510 | 2,544 | 69,200 |
| 2024/07/22 | 2,563 | 2,563 | 2,510 | 2,510 | 73,700 |
| 2024/07/19 | 2,600 | 2,600 | 2,539 | 2,565 | 111,000 |
| 2024/07/18 | 2,597 | 2,630 | 2,583 | 2,613 | 130,200 |
| 2024/07/17 | 2,586 | 2,600 | 2,539 | 2,597 | 123,800 |
| 2024/07/16 | 2,575 | 2,599 | 2,532 | 2,548 | 147,500 |
| 2024/07/12 | 2,550 | 2,595 | 2,547 | 2,574 | 188,400 |
| 2024/07/11 | 2,540 | 2,560 | 2,518 | 2,543 | 243,600 |
| 2024/07/10 | 2,498 | 2,545 | 2,455 | 2,528 | 479,800 |
| 2024/07/09 | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 |
| 2024/07/08 | 2,334 | 2,340 | 2,305 | 2,322 | 102,500 |
| 2024/07/05 | 2,370 | 2,370 | 2,334 | 2,335 | 84,600 |
| 2024/07/04 | 2,365 | 2,375 | 2,346 | 2,363 | 107,800 |
| 2024/07/03 | 2,310 | 2,345 | 2,310 | 2,337 | 106,400 |
| 2024/07/02 | 2,280 | 2,307 | 2,275 | 2,300 | 78,600 |
| 2024/07/01 | 2,290 | 2,318 | 2,283 | 2,283 | 84,900 |
| 2024/06/28 | 2,314 | 2,314 | 2,285 | 2,289 | 77,700 |
| 2024/06/27 | 2,325 | 2,325 | 2,299 | 2,313 | 69,600 |
| 2024/06/26 | 2,340 | 2,340 | 2,310 | 2,314 | 50,600 |
| 2024/06/25 | 2,300 | 2,323 | 2,294 | 2,321 | 52,900 |
| 2024/06/24 | 2,272 | 2,309 | 2,272 | 2,292 | 46,700 |
| 2024/06/21 | 2,314 | 2,335 | 2,272 | 2,290 | 130,900 |
| 2024/06/20 | 2,305 | 2,317 | 2,291 | 2,303 | 35,000 |
| 2024/06/19 | 2,282 | 2,315 | 2,275 | 2,305 | 62,600 |
| 2024/06/18 | 2,282 | 2,300 | 2,281 | 2,287 | 37,700 |
| 2024/06/17 | 2,309 | 2,314 | 2,273 | 2,282 | 70,800 |
| 2024/06/14 | 2,279 | 2,321 | 2,278 | 2,318 | 55,000 |
| 2024/06/13 | 2,338 | 2,338 | 2,285 | 2,288 | 55,900 |
| 2024/06/12 | 2,329 | 2,354 | 2,327 | 2,327 | 40,600 |
| 2024/06/11 | 2,335 | 2,359 | 2,329 | 2,331 | 42,700 |
| 2024/06/10 | 2,330 | 2,347 | 2,320 | 2,338 | 71,600 |
| 2024/06/07 | 2,325 | 2,348 | 2,325 | 2,331 | 38,800 |
| 2024/06/06 | 2,343 | 2,344 | 2,327 | 2,333 | 37,200 |
| 2024/06/05 | 2,345 | 2,365 | 2,334 | 2,354 | 43,500 |
| 2024/06/04 | 2,328 | 2,355 | 2,326 | 2,349 | 39,900 |
| 2024/06/03 | 2,374 | 2,374 | 2,330 | 2,330 | 43,900 |
| 2024/05/31 | 2,332 | 2,358 | 2,332 | 2,358 | 54,200 |
| 2024/05/30 | 2,295 | 2,332 | 2,281 | 2,325 | 59,300 |
| 2024/05/29 | 2,320 | 2,323 | 2,301 | 2,305 | 62,300 |
| 2024/05/28 | 2,340 | 2,350 | 2,326 | 2,326 | 54,000 |
| 2024/05/27 | 2,335 | 2,357 | 2,315 | 2,340 | 80,800 |
| 2024/05/24 | 2,327 | 2,353 | 2,321 | 2,321 | 47,100 |
| 2024/05/23 | 2,345 | 2,350 | 2,332 | 2,346 | 39,200 |
| 2024/05/22 | 2,378 | 2,380 | 2,342 | 2,342 | 64,400 |
| 2024/05/21 | 2,387 | 2,397 | 2,371 | 2,378 | 52,500 |
| 2024/05/20 | 2,398 | 2,419 | 2,390 | 2,396 | 37,500 |
| 2024/05/17 | 2,365 | 2,432 | 2,350 | 2,395 | 212,900 |
| 2024/05/16 | 2,411 | 2,411 | 2,360 | 2,380 | 71,500 |
| 2024/05/15 | 2,426 | 2,430 | 2,407 | 2,412 | 49,700 |
| 2024/05/14 | 2,416 | 2,427 | 2,404 | 2,423 | 57,300 |
| 2024/05/13 | 2,428 | 2,428 | 2,401 | 2,409 | 46,400 |
| 2024/05/10 | 2,440 | 2,440 | 2,411 | 2,424 | 49,700 |
| 2024/05/09 | 2,426 | 2,438 | 2,402 | 2,438 | 67,200 |
| 2024/05/08 | 2,411 | 2,441 | 2,392 | 2,424 | 137,400 |
| 2024/05/07 | 2,388 | 2,411 | 2,367 | 2,404 | 95,400 |
| 2024/05/02 | 2,374 | 2,390 | 2,352 | 2,370 | 89,600 |
| 2024/05/01 | 2,405 | 2,407 | 2,359 | 2,370 | 172,700 |
| 2024/04/30 | 2,443 | 2,443 | 2,396 | 2,407 | 125,200 |
| 2024/04/26 | 2,420 | 2,423 | 2,393 | 2,423 | 75,400 |
| 2024/04/25 | 2,421 | 2,444 | 2,420 | 2,426 | 89,300 |
| 2024/04/24 | 2,430 | 2,430 | 2,413 | 2,420 | 78,700 |
| 2024/04/23 | 2,430 | 2,430 | 2,395 | 2,419 | 80,100 |
| 2024/04/22 | 2,400 | 2,414 | 2,374 | 2,414 | 142,200 |
| 2024/04/19 | 2,410 | 2,443 | 2,380 | 2,391 | 140,600 |
| 2024/04/18 | 2,375 | 2,434 | 2,365 | 2,428 | 121,000 |
| 2024/04/17 | 2,432 | 2,432 | 2,357 | 2,357 | 166,700 |
| 2024/04/16 | 2,371 | 2,432 | 2,357 | 2,424 | 262,600 |
| 2024/04/15 | 2,422 | 2,422 | 2,381 | 2,402 | 224,500 |
| 2024/04/12 | 2,326 | 2,468 | 2,326 | 2,435 | 754,700 |
| 2024/04/11 | 2,610 | 2,610 | 2,563 | 2,576 | 285,800 |
| 2024/04/10 | 2,628 | 2,642 | 2,605 | 2,618 | 149,600 |
| 2024/04/09 | 2,648 | 2,653 | 2,633 | 2,635 | 51,600 |
| 2024/04/08 | 2,656 | 2,656 | 2,626 | 2,642 | 77,600 |
| 2024/04/05 | 2,625 | 2,648 | 2,615 | 2,648 | 88,300 |
| 2024/04/04 | 2,669 | 2,669 | 2,634 | 2,640 | 106,500 |
| 2024/04/03 | 2,650 | 2,666 | 2,630 | 2,645 | 103,000 |
| 2024/04/02 | 2,755 | 2,757 | 2,667 | 2,671 | 145,700 |
| 2024/04/01 | 2,800 | 2,808 | 2,742 | 2,742 | 147,700 |
| 2024/03/29 | 2,750 | 2,796 | 2,746 | 2,789 | 124,000 |
| 2024/03/28 | 2,760 | 2,774 | 2,733 | 2,735 | 89,200 |
| 2024/03/27 | 2,737 | 2,769 | 2,725 | 2,763 | 169,100 |
| 2024/03/26 | 2,706 | 2,723 | 2,697 | 2,719 | 42,000 |
| 2024/03/25 | 2,748 | 2,749 | 2,707 | 2,707 | 84,100 |
| 2024/03/22 | 2,727 | 2,740 | 2,705 | 2,737 | 115,100 |
| 2024/03/21 | 2,738 | 2,759 | 2,734 | 2,749 | 126,400 |
| 2024/03/19 | 2,701 | 2,738 | 2,698 | 2,723 | 96,200 |
| 2024/03/18 | 2,712 | 2,712 | 2,685 | 2,701 | 105,200 |
| 2024/03/15 | 2,680 | 2,710 | 2,673 | 2,705 | 101,900 |
| 2024/03/14 | 2,699 | 2,713 | 2,675 | 2,696 | 77,200 |
| 2024/03/13 | 2,710 | 2,724 | 2,666 | 2,682 | 81,500 |
| 2024/03/12 | 2,659 | 2,700 | 2,653 | 2,692 | 93,100 |
| 2024/03/11 | 2,690 | 2,705 | 2,643 | 2,664 | 120,500 |
| 2024/03/08 | 2,648 | 2,717 | 2,642 | 2,708 | 126,900 |
| 2024/03/07 | 2,736 | 2,741 | 2,660 | 2,672 | 133,900 |
| 2024/03/06 | 2,691 | 2,739 | 2,684 | 2,731 | 91,200 |
| 2024/03/05 | 2,650 | 2,701 | 2,649 | 2,698 | 134,200 |
| 2024/03/04 | 2,709 | 2,717 | 2,665 | 2,686 | 191,100 |
| 2024/03/01 | 2,747 | 2,747 | 2,705 | 2,716 | 156,000 |
| 2024/02/29 | 2,779 | 2,783 | 2,720 | 2,732 | 173,800 |
| 2024/02/28 | 2,758 | 2,793 | 2,754 | 2,791 | 152,600 |
| 2024/02/27 | 2,827 | 2,840 | 2,807 | 2,810 | 303,400 |
| 2024/02/26 | 2,846 | 2,852 | 2,827 | 2,827 | 165,100 |
| 2024/02/22 | 2,822 | 2,838 | 2,813 | 2,837 | 135,200 |
| 2024/02/21 | 2,842 | 2,842 | 2,824 | 2,825 | 107,900 |
| 2024/02/20 | 2,840 | 2,854 | 2,827 | 2,835 | 175,500 |
| 2024/02/19 | 2,772 | 2,833 | 2,772 | 2,832 | 248,000 |
| 2024/02/16 | 2,755 | 2,798 | 2,755 | 2,764 | 172,600 |
| 2024/02/15 | 2,809 | 2,809 | 2,746 | 2,755 | 206,600 |
| 2024/02/14 | 2,827 | 2,836 | 2,777 | 2,796 | 261,600 |
| 2024/02/13 | 2,849 | 2,849 | 2,815 | 2,834 | 276,800 |
| 2024/02/09 | 2,838 | 2,857 | 2,828 | 2,834 | 178,400 |
| 2024/02/08 | 2,849 | 2,866 | 2,826 | 2,854 | 203,400 |
| 2024/02/07 | 2,850 | 2,866 | 2,829 | 2,841 | 183,000 |
| 2024/02/06 | 2,868 | 2,878 | 2,852 | 2,852 | 101,300 |
| 2024/02/05 | 2,830 | 2,869 | 2,812 | 2,864 | 221,600 |
| 2024/02/02 | 2,867 | 2,867 | 2,813 | 2,830 | 338,400 |
| 2024/02/01 | 2,853 | 2,869 | 2,843 | 2,858 | 180,900 |
| 2024/01/31 | 2,884 | 2,894 | 2,853 | 2,880 | 289,700 |
| 2024/01/30 | 2,887 | 2,930 | 2,879 | 2,906 | 294,200 |
| 2024/01/29 | 2,841 | 2,888 | 2,841 | 2,866 | 245,700 |
| 2024/01/26 | 2,857 | 2,868 | 2,831 | 2,836 | 297,700 |
| 2024/01/25 | 2,884 | 2,896 | 2,856 | 2,863 | 368,400 |
| 2024/01/24 | 2,895 | 2,909 | 2,837 | 2,901 | 745,000 |
| 2024/01/23 | 2,991 | 3,060 | 2,976 | 3,015 | 449,300 |
| 2024/01/22 | 2,890 | 2,938 | 2,864 | 2,938 | 283,800 |
| 2024/01/19 | 2,819 | 2,868 | 2,801 | 2,864 | 242,000 |
| 2024/01/18 | 2,846 | 2,903 | 2,806 | 2,806 | 377,400 |
| 2024/01/17 | 2,994 | 3,005 | 2,862 | 2,862 | 624,600 |
| 2024/01/16 | 3,155 | 3,160 | 2,998 | 2,998 | 446,900 |
| 2024/01/15 | 3,100 | 3,155 | 3,060 | 3,150 | 450,300 |
| 2024/01/12 | 3,090 | 3,110 | 2,988 | 3,075 | 754,900 |
| 2024/01/11 | 3,600 | 3,665 | 3,575 | 3,650 | 162,100 |
| 2024/01/10 | 3,510 | 3,605 | 3,460 | 3,555 | 91,000 |
| 2024/01/09 | 3,450 | 3,510 | 3,430 | 3,510 | 62,000 |
| 2024/01/05 | 3,495 | 3,505 | 3,420 | 3,420 | 36,100 |
| 2024/01/04 | 3,445 | 3,480 | 3,400 | 3,465 | 36,500 |