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 |
|---|---|---|---|---|---|
| 2026/05/22 | 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 |