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
2026/07/06 2,686 2,723 2,680 2,713 153,300
2026/07/03 2,650 2,672 2,647 2,665 67,800
2026/07/02 2,592 2,648 2,592 2,614 65,200
2026/07/01 2,614 2,614 2,579 2,591 103,400
2026/06/30 2,650 2,669 2,612 2,634 82,200
2026/06/29 2,625 2,648 2,611 2,643 59,700
2026/06/26 2,581 2,605 2,568 2,605 46,700
2026/06/25 2,572 2,575 2,550 2,562 40,600
2026/06/24 2,550 2,569 2,550 2,552 42,800
2026/06/23 2,543 2,554 2,534 2,545 56,600
2026/06/22 2,554 2,566 2,537 2,551 73,800
2026/06/19 2,569 2,576 2,547 2,564 42,900
2026/06/18 2,560 2,579 2,549 2,566 37,200
2026/06/17 2,561 2,592 2,561 2,562 44,800
2026/06/16 2,584 2,587 2,558 2,569 42,800
2026/06/15 2,603 2,611 2,588 2,596 56,600
2026/06/12 2,592 2,595 2,557 2,582 63,000
2026/06/11 2,573 2,581 2,549 2,578 61,700
2026/06/10 2,592 2,614 2,575 2,586 55,400
2026/06/09 2,599 2,617 2,586 2,591 68,200
2026/06/08 2,552 2,608 2,550 2,585 75,900
2026/06/05 2,555 2,601 2,551 2,578 62,700
2026/06/04 2,577 2,584 2,540 2,543 70,800
2026/06/03 2,574 2,601 2,549 2,600 69,200
2026/06/02 2,597 2,597 2,560 2,574 103,700
2026/06/01 2,658 2,658 2,598 2,616 88,800
2026/05/29 2,630 2,683 2,616 2,659 60,600
2026/05/28 2,609 2,635 2,600 2,622 62,300
2026/05/27 2,621 2,625 2,595 2,618 94,700
2026/05/26 2,618 2,643 2,607 2,623 57,400
2026/05/25 2,664 2,664 2,601 2,625 133,100
2026/05/22 2,664 2,668 2,641 2,646 88,300
2026/05/21 2,688 2,698 2,655 2,660 102,200
2026/05/20 2,729 2,729 2,662 2,684 107,700
2026/05/19 2,720 2,757 2,700 2,741 67,500
2026/05/18 2,726 2,731 2,673 2,682 73,800
2026/05/15 2,700 2,731 2,696 2,721 116,000
2026/05/14 2,717 2,724 2,692 2,700 51,900
2026/05/13 2,708 2,753 2,708 2,724 99,700
2026/05/12 2,750 2,750 2,684 2,693 213,000
2026/05/11 2,801 2,812 2,755 2,758 132,600
2026/05/08 2,798 2,798 2,741 2,774 110,100
2026/05/07 2,735 2,795 2,720 2,771 149,000
2026/05/01 2,758 2,758 2,703 2,740 219,500
2026/04/30 2,810 2,811 2,757 2,772 163,000
2026/04/28 2,808 2,829 2,787 2,829 138,000
2026/04/27 2,838 2,869 2,796 2,801 125,000
2026/04/24 2,868 2,877 2,840 2,842 104,100
2026/04/23 2,861 2,887 2,827 2,859 190,000
2026/04/22 2,823 2,891 2,813 2,876 266,700
2026/04/21 2,807 2,835 2,801 2,822 148,600
2026/04/20 2,837 2,844 2,808 2,814 111,800
2026/04/17 2,814 2,837 2,807 2,827 166,200
2026/04/16 2,835 2,848 2,811 2,815 123,500
2026/04/15 2,816 2,849 2,812 2,822 121,100
2026/04/14 2,810 2,851 2,766 2,795 221,500
2026/04/13 2,840 2,852 2,802 2,806 311,500
2026/04/10 2,933 2,942 2,851 2,857 341,500
2026/04/09 2,950 3,000 2,930 2,930 749,800
2026/04/08 3,220 3,230 3,170 3,175 279,000
2026/04/07 3,150 3,200 3,140 3,180 112,800
2026/04/06 3,065 3,135 3,065 3,125 49,000
2026/04/03 3,070 3,075 3,025 3,060 115,800
2026/03/27 3,030 3,095 3,015 3,045 70,800
2026/03/26 3,090 3,095 3,030 3,065 78,000
2026/03/25 3,035 3,085 3,025 3,070 67,900
2026/03/24 2,991 3,030 2,972 3,015 92,500
2026/03/23 2,900 2,941 2,863 2,941 152,600
2026/03/19 3,115 3,120 3,010 3,010 102,800
2026/03/18 3,105 3,165 3,095 3,165 41,200
2026/03/17 3,075 3,100 3,060 3,080 60,200
2026/03/16 3,010 3,055 3,000 3,055 54,500
2026/03/13 3,000 3,045 3,000 3,025 80,200
2026/03/12 3,110 3,115 3,025 3,050 101,900
2026/03/11 3,190 3,200 3,155 3,165 58,500
2026/03/10 3,155 3,170 3,115 3,145 55,700
2026/03/09 3,100 3,135 3,035 3,135 154,200
2026/03/06 3,175 3,225 3,150 3,215 45,800
2026/03/05 3,200 3,260 3,185 3,220 107,900
2026/03/04 3,100 3,145 3,050 3,100 146,400
2026/03/03 3,405 3,405 3,205 3,205 167,600
2026/03/02 3,405 3,440 3,385 3,405 93,500
2026/02/27 3,425 3,440 3,405 3,440 62,000
2026/02/26 3,480 3,485 3,390 3,395 124,100
2026/02/25 3,500 3,520 3,475 3,485 163,800
2026/02/24 3,450 3,515 3,420 3,505 131,300
2026/02/20 3,570 3,570 3,440 3,450 177,800
2026/02/19 3,585 3,605 3,505 3,570 212,200
2026/02/18 3,700 3,725 3,615 3,615 115,800
2026/02/17 3,690 3,735 3,690 3,700 54,600
2026/02/16 3,740 3,740 3,675 3,690 130,200
2026/02/13 3,740 3,820 3,695 3,775 240,800
2026/02/12 3,660 3,705 3,655 3,700 87,900
2026/02/10 3,640 3,660 3,615 3,645 63,200
2026/02/09 3,640 3,665 3,600 3,645 80,000
2026/02/06 3,605 3,615 3,565 3,605 78,400
2026/02/05 3,550 3,640 3,525 3,610 139,300
2026/02/04 3,420 3,525 3,405 3,500 103,700
2026/02/03 3,435 3,460 3,410 3,430 73,500
2026/02/02 3,435 3,480 3,380 3,385 114,300
2026/01/30 3,365 3,445 3,335 3,440 93,300
2026/01/29 3,385 3,390 3,315 3,350 67,700
2026/01/28 3,455 3,465 3,390 3,395 94,900
2026/01/27 3,490 3,505 3,435 3,450 92,900
2026/01/26 3,475 3,525 3,460 3,490 156,400
2026/01/23 3,445 3,465 3,400 3,425 65,600
2026/01/22 3,430 3,460 3,385 3,445 128,000
2026/01/21 3,560 3,595 3,435 3,470 275,000
2026/01/20 3,450 3,590 3,390 3,560 392,300
2026/01/19 3,270 3,380 3,240 3,370 395,300
2026/01/16 3,205 3,205 3,120 3,185 138,400
2026/01/15 3,185 3,250 3,185 3,220 126,000
2026/01/14 3,225 3,250 3,175 3,185 107,500
2026/01/13 3,215 3,255 3,170 3,220 213,700
2026/01/09 3,280 3,320 3,185 3,220 340,300
2026/01/08 3,325 3,330 3,210 3,270 331,900
2026/01/07 3,295 3,330 3,255 3,295 94,500
2026/01/06 3,290 3,325 3,270 3,300 101,500
2026/01/05 3,305 3,320 3,280 3,290 69,200

このページの先頭へ