信和(3447)の株価時系列情報
信和(3447)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 757 | 757 | 747 | 747 | 24,400 |
| 2025/06/12 | 752 | 755 | 751 | 755 | 25,700 |
| 2025/06/11 | 762 | 765 | 752 | 752 | 25,300 |
| 2025/06/10 | 773 | 773 | 760 | 763 | 34,900 |
| 2025/06/09 | 786 | 789 | 774 | 774 | 31,100 |
| 2025/06/06 | 782 | 786 | 778 | 786 | 60,700 |
| 2025/06/05 | 780 | 784 | 776 | 777 | 52,400 |
| 2025/06/04 | 770 | 779 | 770 | 778 | 37,000 |
| 2025/06/03 | 768 | 775 | 768 | 770 | 46,100 |
| 2025/06/02 | 766 | 773 | 765 | 767 | 53,700 |
| 2025/05/30 | 754 | 768 | 754 | 764 | 60,800 |
| 2025/05/29 | 754 | 761 | 753 | 753 | 39,600 |
| 2025/05/28 | 753 | 762 | 753 | 754 | 47,300 |
| 2025/05/27 | 748 | 756 | 745 | 751 | 34,000 |
| 2025/05/26 | 738 | 751 | 738 | 748 | 41,700 |
| 2025/05/23 | 734 | 744 | 734 | 738 | 30,700 |
| 2025/05/22 | 735 | 740 | 732 | 734 | 39,800 |
| 2025/05/21 | 736 | 744 | 735 | 738 | 45,200 |
| 2025/05/20 | 731 | 738 | 729 | 733 | 58,200 |
| 2025/05/19 | 729 | 738 | 728 | 730 | 68,600 |
| 2025/05/16 | 736 | 740 | 720 | 729 | 81,200 |
| 2025/05/15 | 745 | 754 | 735 | 741 | 124,500 |
| 2025/05/14 | 732 | 743 | 722 | 739 | 154,500 |
| 2025/05/13 | 729 | 733 | 726 | 733 | 37,400 |
| 2025/05/12 | 723 | 728 | 723 | 727 | 21,700 |
| 2025/05/09 | 721 | 725 | 721 | 724 | 14,500 |
| 2025/05/08 | 724 | 730 | 719 | 721 | 24,300 |
| 2025/05/07 | 728 | 728 | 724 | 727 | 15,800 |
| 2025/05/02 | 727 | 727 | 720 | 725 | 21,200 |
| 2025/05/01 | 726 | 726 | 722 | 725 | 9,500 |
| 2025/04/30 | 723 | 725 | 716 | 725 | 22,700 |
| 2025/04/28 | 723 | 726 | 722 | 725 | 12,800 |
| 2025/04/25 | 722 | 725 | 720 | 723 | 14,900 |
| 2025/04/24 | 720 | 721 | 717 | 717 | 14,100 |
| 2025/04/23 | 720 | 720 | 715 | 720 | 26,500 |
| 2025/04/22 | 713 | 716 | 711 | 714 | 14,600 |
| 2025/04/21 | 717 | 721 | 714 | 714 | 18,800 |
| 2025/04/18 | 713 | 720 | 713 | 719 | 19,800 |
| 2025/04/17 | 708 | 713 | 708 | 712 | 12,200 |
| 2025/04/16 | 712 | 714 | 706 | 706 | 17,000 |
| 2025/04/15 | 711 | 715 | 710 | 711 | 28,300 |
| 2025/04/14 | 712 | 716 | 706 | 712 | 51,100 |
| 2025/04/11 | 691 | 722 | 678 | 709 | 229,100 |
| 2025/04/10 | 718 | 718 | 699 | 707 | 56,600 |
| 2025/04/09 | 679 | 680 | 664 | 673 | 146,200 |
| 2025/04/08 | 679 | 697 | 673 | 692 | 84,400 |
| 2025/04/07 | 655 | 666 | 632 | 649 | 452,600 |
| 2025/04/04 | 715 | 716 | 699 | 710 | 167,300 |
| 2025/04/03 | 720 | 724 | 706 | 722 | 104,900 |
| 2025/04/02 | 748 | 748 | 734 | 734 | 50,200 |
| 2025/04/01 | 750 | 753 | 739 | 740 | 103,200 |
| 2025/03/31 | 757 | 757 | 742 | 745 | 99,100 |
| 2025/03/28 | 759 | 765 | 758 | 765 | 54,100 |
| 2025/03/27 | 777 | 779 | 775 | 775 | 31,100 |
| 2025/03/26 | 771 | 777 | 768 | 777 | 18,900 |
| 2025/03/25 | 769 | 773 | 765 | 769 | 39,200 |
| 2025/03/24 | 775 | 777 | 768 | 769 | 40,000 |
| 2025/03/21 | 774 | 780 | 773 | 773 | 33,500 |
| 2025/03/19 | 768 | 774 | 768 | 772 | 27,600 |
| 2025/03/18 | 766 | 769 | 765 | 768 | 46,900 |
| 2025/03/17 | 771 | 773 | 763 | 767 | 86,300 |
| 2025/03/14 | 763 | 768 | 761 | 765 | 37,400 |
| 2025/03/13 | 769 | 772 | 765 | 769 | 45,700 |
| 2025/03/12 | 762 | 768 | 758 | 768 | 73,700 |
| 2025/03/11 | 763 | 771 | 751 | 757 | 171,700 |
| 2025/03/10 | 773 | 779 | 761 | 763 | 84,800 |
| 2025/03/07 | 786 | 786 | 770 | 771 | 104,900 |
| 2025/03/06 | 800 | 800 | 787 | 788 | 87,200 |
| 2025/03/05 | 807 | 807 | 793 | 796 | 204,900 |
| 2025/03/04 | 810 | 817 | 800 | 805 | 102,600 |
| 2025/03/03 | 808 | 822 | 800 | 810 | 268,400 |
| 2025/02/28 | 813 | 813 | 803 | 808 | 89,300 |
| 2025/02/27 | 814 | 825 | 808 | 813 | 134,600 |
| 2025/02/26 | 815 | 817 | 804 | 816 | 97,900 |
| 2025/02/25 | 817 | 825 | 811 | 812 | 81,900 |
| 2025/02/21 | 817 | 833 | 810 | 822 | 131,900 |
| 2025/02/20 | 813 | 823 | 811 | 818 | 63,500 |
| 2025/02/19 | 824 | 824 | 808 | 815 | 136,200 |
| 2025/02/18 | 830 | 847 | 819 | 824 | 171,200 |
| 2025/02/17 | 825 | 839 | 822 | 833 | 213,200 |
| 2025/02/14 | 815 | 852 | 807 | 846 | 430,700 |
| 2025/02/13 | 810 | 820 | 802 | 815 | 123,600 |
| 2025/02/12 | 802 | 815 | 801 | 810 | 118,000 |
| 2025/02/10 | 798 | 808 | 789 | 799 | 98,300 |
| 2025/02/07 | 777 | 809 | 776 | 799 | 261,000 |
| 2025/02/06 | 778 | 785 | 776 | 783 | 116,900 |
| 2025/02/05 | 759 | 792 | 758 | 781 | 167,200 |
| 2025/02/04 | 759 | 760 | 756 | 759 | 30,000 |
| 2025/02/03 | 748 | 765 | 745 | 759 | 149,100 |
| 2025/01/31 | 746 | 752 | 741 | 748 | 49,800 |
| 2025/01/30 | 737 | 753 | 737 | 739 | 285,900 |
| 2025/01/29 | 738 | 742 | 735 | 740 | 32,700 |
| 2025/01/28 | 732 | 741 | 731 | 737 | 57,000 |
| 2025/01/27 | 733 | 736 | 731 | 735 | 16,800 |
| 2025/01/24 | 731 | 735 | 731 | 734 | 17,900 |
| 2025/01/23 | 737 | 737 | 729 | 730 | 25,200 |
| 2025/01/22 | 733 | 738 | 731 | 736 | 20,300 |
| 2025/01/21 | 731 | 735 | 730 | 735 | 26,100 |
| 2025/01/20 | 728 | 735 | 726 | 735 | 22,400 |
| 2025/01/17 | 728 | 729 | 722 | 725 | 55,300 |
| 2025/01/16 | 731 | 731 | 728 | 728 | 60,000 |
| 2025/01/15 | 735 | 735 | 730 | 733 | 54,000 |
| 2025/01/14 | 739 | 740 | 732 | 736 | 36,300 |
| 2025/01/10 | 740 | 741 | 736 | 736 | 18,800 |
| 2025/01/09 | 744 | 744 | 738 | 739 | 29,800 |
| 2025/01/08 | 745 | 746 | 744 | 744 | 21,300 |
| 2025/01/07 | 747 | 749 | 745 | 745 | 24,200 |
| 2025/01/06 | 744 | 749 | 744 | 745 | 33,600 |
| 2024/12/30 | 747 | 747 | 742 | 744 | 28,900 |
| 2024/12/27 | 737 | 743 | 736 | 743 | 44,700 |
| 2024/12/26 | 735 | 737 | 733 | 736 | 47,200 |
| 2024/12/25 | 735 | 737 | 729 | 734 | 53,700 |
| 2024/12/24 | 729 | 734 | 727 | 734 | 57,000 |
| 2024/12/23 | 733 | 733 | 727 | 729 | 76,300 |
| 2024/12/20 | 735 | 736 | 732 | 733 | 34,500 |
| 2024/12/19 | 735 | 737 | 734 | 734 | 21,700 |
| 2024/12/18 | 737 | 738 | 735 | 737 | 31,900 |
| 2024/12/17 | 738 | 740 | 736 | 740 | 27,400 |
| 2024/12/16 | 743 | 743 | 737 | 738 | 33,400 |
| 2024/12/13 | 739 | 744 | 739 | 743 | 27,100 |
| 2024/12/12 | 739 | 741 | 736 | 739 | 31,000 |
| 2024/12/11 | 743 | 745 | 739 | 742 | 36,400 |
| 2024/12/10 | 745 | 745 | 741 | 744 | 28,500 |
| 2024/12/09 | 742 | 745 | 741 | 741 | 22,200 |
| 2024/12/06 | 743 | 745 | 741 | 742 | 27,200 |
| 2024/12/05 | 748 | 750 | 744 | 745 | 33,900 |
| 2024/12/04 | 750 | 752 | 747 | 747 | 17,900 |
| 2024/12/03 | 752 | 752 | 747 | 748 | 29,200 |
| 2024/12/02 | 753 | 755 | 748 | 749 | 24,400 |
| 2024/11/29 | 755 | 756 | 753 | 754 | 14,100 |
| 2024/11/28 | 748 | 755 | 748 | 751 | 14,000 |
| 2024/11/27 | 751 | 753 | 747 | 750 | 22,900 |
| 2024/11/26 | 752 | 756 | 751 | 754 | 28,900 |
| 2024/11/25 | 759 | 760 | 752 | 754 | 27,300 |
| 2024/11/22 | 761 | 762 | 756 | 759 | 25,200 |
| 2024/11/21 | 762 | 767 | 757 | 760 | 26,300 |
| 2024/11/20 | 756 | 767 | 756 | 762 | 42,300 |
| 2024/11/19 | 754 | 758 | 754 | 754 | 58,100 |
| 2024/11/18 | 752 | 753 | 747 | 748 | 28,500 |
| 2024/11/15 | 753 | 753 | 746 | 753 | 34,500 |
| 2024/11/14 | 751 | 754 | 748 | 751 | 33,100 |
| 2024/11/13 | 748 | 753 | 747 | 751 | 23,500 |
| 2024/11/12 | 752 | 754 | 748 | 750 | 29,500 |
| 2024/11/11 | 742 | 755 | 736 | 751 | 114,900 |
| 2024/11/08 | 744 | 744 | 740 | 742 | 10,200 |
| 2024/11/07 | 738 | 744 | 735 | 744 | 25,500 |
| 2024/11/06 | 729 | 739 | 729 | 734 | 34,900 |
| 2024/11/05 | 740 | 740 | 730 | 735 | 20,000 |
| 2024/11/01 | 730 | 736 | 730 | 732 | 105,700 |
| 2024/10/31 | 739 | 739 | 730 | 739 | 15,900 |
| 2024/10/30 | 737 | 738 | 730 | 732 | 117,000 |
| 2024/10/29 | 735 | 740 | 733 | 738 | 24,500 |
| 2024/10/28 | 720 | 734 | 720 | 733 | 35,300 |
| 2024/10/25 | 728 | 730 | 720 | 725 | 54,100 |
| 2024/10/24 | 728 | 734 | 725 | 734 | 27,700 |
| 2024/10/23 | 736 | 736 | 728 | 732 | 48,200 |
| 2024/10/22 | 744 | 744 | 736 | 736 | 43,300 |
| 2024/10/21 | 746 | 746 | 741 | 742 | 22,200 |
| 2024/10/18 | 743 | 746 | 742 | 743 | 14,300 |
| 2024/10/17 | 743 | 746 | 743 | 743 | 23,100 |
| 2024/10/16 | 740 | 748 | 740 | 743 | 19,500 |
| 2024/10/15 | 743 | 745 | 740 | 742 | 23,600 |
| 2024/10/11 | 740 | 744 | 740 | 740 | 19,200 |
| 2024/10/10 | 749 | 749 | 740 | 740 | 37,500 |
| 2024/10/09 | 747 | 747 | 739 | 744 | 57,900 |
| 2024/10/08 | 749 | 751 | 746 | 748 | 29,100 |
| 2024/10/07 | 753 | 754 | 752 | 752 | 14,300 |
| 2024/10/04 | 753 | 753 | 751 | 752 | 22,900 |
| 2024/10/03 | 749 | 752 | 748 | 752 | 31,800 |
| 2024/10/02 | 751 | 753 | 748 | 749 | 34,400 |
| 2024/10/01 | 749 | 752 | 748 | 752 | 28,300 |
| 2024/09/30 | 740 | 748 | 737 | 744 | 64,300 |
| 2024/09/27 | 750 | 753 | 746 | 749 | 127,100 |
| 2024/09/26 | 770 | 778 | 767 | 770 | 150,100 |
| 2024/09/25 | 769 | 770 | 764 | 770 | 91,800 |
| 2024/09/24 | 768 | 772 | 768 | 769 | 44,800 |
| 2024/09/20 | 770 | 772 | 765 | 766 | 43,900 |
| 2024/09/19 | 766 | 767 | 763 | 766 | 27,200 |
| 2024/09/18 | 764 | 767 | 760 | 766 | 25,600 |
| 2024/09/17 | 762 | 765 | 758 | 764 | 30,900 |
| 2024/09/13 | 760 | 762 | 758 | 758 | 28,600 |
| 2024/09/12 | 763 | 765 | 759 | 759 | 24,800 |
| 2024/09/11 | 762 | 762 | 755 | 755 | 56,000 |
| 2024/09/10 | 766 | 770 | 762 | 762 | 45,200 |
| 2024/09/09 | 763 | 768 | 758 | 768 | 52,000 |
| 2024/09/06 | 776 | 776 | 766 | 772 | 32,800 |
| 2024/09/05 | 764 | 778 | 764 | 769 | 34,500 |
| 2024/09/04 | 775 | 779 | 767 | 770 | 70,700 |
| 2024/09/03 | 786 | 787 | 783 | 787 | 23,100 |
| 2024/09/02 | 786 | 787 | 778 | 785 | 42,200 |
| 2024/08/30 | 778 | 783 | 777 | 783 | 53,400 |
| 2024/08/29 | 767 | 777 | 767 | 777 | 24,800 |
| 2024/08/28 | 773 | 773 | 767 | 773 | 25,100 |
| 2024/08/27 | 772 | 776 | 770 | 773 | 13,300 |
| 2024/08/26 | 776 | 776 | 767 | 770 | 85,800 |
| 2024/08/23 | 773 | 779 | 773 | 775 | 23,500 |
| 2024/08/22 | 775 | 777 | 771 | 774 | 23,700 |
| 2024/08/21 | 766 | 775 | 766 | 775 | 26,900 |
| 2024/08/20 | 766 | 772 | 766 | 771 | 47,300 |
| 2024/08/19 | 763 | 768 | 758 | 761 | 49,600 |