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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 761 | 761 | 756 | 761 | 36,300 |
| 2024/08/15 | 759 | 763 | 753 | 757 | 18,000 |
| 2024/08/14 | 763 | 763 | 753 | 759 | 25,800 |
| 2024/08/13 | 760 | 764 | 750 | 764 | 119,300 |
| 2024/08/09 | 716 | 721 | 708 | 715 | 65,700 |
| 2024/08/08 | 713 | 720 | 711 | 711 | 54,600 |
| 2024/08/07 | 703 | 724 | 701 | 711 | 103,700 |
| 2024/08/06 | 721 | 725 | 697 | 705 | 227,200 |
| 2024/08/05 | 722 | 725 | 677 | 679 | 238,300 |
| 2024/08/02 | 750 | 750 | 735 | 735 | 128,100 |
| 2024/08/01 | 757 | 757 | 750 | 750 | 37,500 |
| 2024/07/31 | 755 | 760 | 752 | 757 | 21,500 |
| 2024/07/30 | 758 | 758 | 752 | 752 | 112,400 |
| 2024/07/29 | 758 | 758 | 753 | 758 | 28,400 |
| 2024/07/26 | 753 | 754 | 751 | 751 | 34,500 |
| 2024/07/25 | 753 | 756 | 752 | 753 | 49,900 |
| 2024/07/24 | 758 | 758 | 755 | 755 | 17,600 |
| 2024/07/23 | 755 | 758 | 755 | 758 | 31,700 |
| 2024/07/22 | 755 | 758 | 754 | 756 | 31,600 |
| 2024/07/19 | 761 | 761 | 756 | 757 | 36,700 |
| 2024/07/18 | 759 | 763 | 758 | 761 | 24,600 |
| 2024/07/17 | 757 | 762 | 757 | 761 | 26,800 |
| 2024/07/16 | 762 | 763 | 757 | 757 | 32,200 |
| 2024/07/12 | 759 | 762 | 757 | 762 | 33,300 |
| 2024/07/11 | 756 | 761 | 756 | 759 | 33,800 |
| 2024/07/10 | 759 | 759 | 751 | 755 | 41,700 |
| 2024/07/09 | 760 | 764 | 752 | 755 | 78,000 |
| 2024/07/08 | 771 | 771 | 761 | 764 | 35,000 |
| 2024/07/05 | 770 | 773 | 764 | 767 | 31,600 |
| 2024/07/04 | 775 | 775 | 771 | 773 | 18,000 |
| 2024/07/03 | 773 | 775 | 770 | 774 | 29,700 |
| 2024/07/02 | 770 | 771 | 768 | 768 | 16,600 |
| 2024/07/01 | 770 | 772 | 766 | 770 | 29,900 |
| 2024/06/28 | 775 | 776 | 758 | 766 | 81,400 |
| 2024/06/27 | 770 | 775 | 762 | 772 | 65,400 |
| 2024/06/26 | 771 | 771 | 761 | 770 | 40,000 |
| 2024/06/25 | 773 | 773 | 760 | 764 | 50,400 |
| 2024/06/24 | 760 | 772 | 760 | 771 | 77,300 |
| 2024/06/21 | 750 | 752 | 747 | 752 | 16,200 |
| 2024/06/20 | 744 | 751 | 744 | 749 | 30,900 |
| 2024/06/19 | 743 | 750 | 743 | 746 | 45,300 |
| 2024/06/18 | 743 | 743 | 741 | 743 | 23,700 |
| 2024/06/17 | 743 | 743 | 739 | 741 | 28,800 |
| 2024/06/14 | 738 | 741 | 738 | 740 | 24,500 |
| 2024/06/13 | 743 | 743 | 738 | 740 | 19,900 |
| 2024/06/12 | 741 | 743 | 739 | 741 | 29,500 |
| 2024/06/11 | 743 | 743 | 738 | 741 | 22,800 |
| 2024/06/10 | 740 | 740 | 736 | 739 | 53,000 |
| 2024/06/07 | 739 | 739 | 736 | 736 | 18,100 |
| 2024/06/06 | 737 | 739 | 736 | 738 | 20,600 |
| 2024/06/05 | 740 | 740 | 737 | 737 | 46,500 |
| 2024/06/04 | 746 | 746 | 739 | 739 | 144,900 |
| 2024/06/03 | 744 | 744 | 739 | 739 | 33,400 |
| 2024/05/31 | 740 | 740 | 737 | 739 | 27,700 |
| 2024/05/30 | 735 | 739 | 733 | 739 | 61,100 |
| 2024/05/29 | 738 | 741 | 736 | 736 | 38,400 |
| 2024/05/28 | 740 | 741 | 737 | 737 | 36,500 |
| 2024/05/27 | 740 | 740 | 736 | 738 | 30,300 |
| 2024/05/24 | 738 | 740 | 736 | 736 | 35,300 |
| 2024/05/23 | 737 | 740 | 736 | 738 | 25,000 |
| 2024/05/22 | 740 | 742 | 739 | 739 | 45,900 |
| 2024/05/21 | 743 | 743 | 739 | 740 | 34,800 |
| 2024/05/20 | 740 | 742 | 739 | 742 | 46,500 |
| 2024/05/17 | 735 | 743 | 735 | 740 | 36,100 |
| 2024/05/16 | 739 | 741 | 737 | 738 | 41,700 |
| 2024/05/15 | 739 | 743 | 739 | 741 | 55,100 |
| 2024/05/14 | 743 | 745 | 740 | 744 | 49,600 |
| 2024/05/13 | 748 | 748 | 737 | 744 | 68,500 |
| 2024/05/10 | 735 | 737 | 732 | 734 | 51,300 |
| 2024/05/09 | 737 | 740 | 736 | 740 | 19,600 |
| 2024/05/08 | 738 | 739 | 736 | 737 | 18,000 |
| 2024/05/07 | 740 | 740 | 736 | 738 | 21,100 |
| 2024/05/02 | 737 | 740 | 737 | 739 | 13,500 |
| 2024/05/01 | 738 | 739 | 735 | 736 | 16,000 |
| 2024/04/30 | 740 | 740 | 734 | 738 | 23,800 |
| 2024/04/26 | 733 | 735 | 731 | 735 | 147,700 |
| 2024/04/25 | 736 | 736 | 733 | 733 | 29,300 |
| 2024/04/24 | 735 | 735 | 733 | 735 | 27,300 |
| 2024/04/23 | 734 | 737 | 734 | 736 | 34,500 |
| 2024/04/22 | 732 | 734 | 732 | 733 | 31,500 |
| 2024/04/19 | 735 | 736 | 732 | 733 | 38,500 |
| 2024/04/18 | 735 | 738 | 733 | 735 | 40,600 |
| 2024/04/17 | 741 | 742 | 735 | 738 | 63,000 |
| 2024/04/16 | 747 | 748 | 741 | 741 | 62,500 |
| 2024/04/15 | 750 | 751 | 747 | 748 | 40,400 |
| 2024/04/12 | 752 | 752 | 750 | 751 | 21,900 |
| 2024/04/11 | 753 | 753 | 750 | 751 | 37,800 |
| 2024/04/10 | 752 | 754 | 752 | 754 | 14,200 |
| 2024/04/09 | 753 | 754 | 751 | 754 | 19,400 |
| 2024/04/08 | 751 | 753 | 750 | 751 | 31,200 |
| 2024/04/05 | 750 | 755 | 750 | 751 | 19,100 |
| 2024/04/04 | 754 | 755 | 751 | 751 | 19,900 |
| 2024/04/03 | 748 | 753 | 746 | 750 | 26,000 |
| 2024/04/02 | 755 | 755 | 748 | 751 | 35,500 |
| 2024/04/01 | 756 | 757 | 750 | 750 | 93,300 |
| 2024/03/29 | 754 | 757 | 752 | 756 | 25,500 |
| 2024/03/28 | 760 | 760 | 751 | 752 | 35,800 |
| 2024/03/27 | 764 | 771 | 764 | 770 | 37,500 |
| 2024/03/26 | 765 | 766 | 763 | 764 | 20,600 |
| 2024/03/25 | 764 | 766 | 762 | 763 | 18,400 |
| 2024/03/22 | 766 | 766 | 761 | 763 | 30,300 |
| 2024/03/21 | 768 | 768 | 764 | 764 | 31,100 |
| 2024/03/19 | 763 | 766 | 760 | 766 | 29,700 |
| 2024/03/18 | 762 | 766 | 761 | 765 | 16,300 |
| 2024/03/15 | 759 | 762 | 757 | 759 | 17,000 |
| 2024/03/14 | 752 | 760 | 752 | 759 | 16,600 |
| 2024/03/13 | 759 | 759 | 751 | 753 | 17,500 |
| 2024/03/12 | 755 | 756 | 749 | 756 | 31,700 |
| 2024/03/11 | 758 | 762 | 750 | 754 | 45,800 |
| 2024/03/08 | 751 | 762 | 751 | 757 | 31,700 |
| 2024/03/07 | 755 | 757 | 752 | 753 | 24,000 |
| 2024/03/06 | 749 | 755 | 749 | 753 | 25,000 |
| 2024/03/05 | 748 | 753 | 748 | 749 | 16,500 |
| 2024/03/04 | 753 | 755 | 749 | 749 | 25,500 |
| 2024/03/01 | 759 | 759 | 751 | 754 | 14,300 |
| 2024/02/29 | 752 | 756 | 749 | 753 | 24,500 |
| 2024/02/28 | 747 | 753 | 747 | 748 | 22,500 |
| 2024/02/27 | 749 | 749 | 746 | 748 | 16,000 |
| 2024/02/26 | 748 | 751 | 745 | 747 | 37,400 |
| 2024/02/22 | 747 | 750 | 747 | 747 | 17,700 |
| 2024/02/21 | 745 | 750 | 744 | 750 | 20,600 |
| 2024/02/20 | 750 | 750 | 745 | 747 | 21,200 |
| 2024/02/19 | 742 | 749 | 741 | 745 | 29,800 |
| 2024/02/16 | 740 | 747 | 737 | 741 | 71,500 |
| 2024/02/15 | 753 | 755 | 740 | 741 | 92,700 |
| 2024/02/14 | 765 | 765 | 757 | 762 | 30,700 |
| 2024/02/13 | 766 | 766 | 759 | 765 | 25,600 |
| 2024/02/09 | 760 | 765 | 760 | 760 | 17,800 |
| 2024/02/08 | 762 | 767 | 759 | 762 | 30,100 |
| 2024/02/07 | 765 | 767 | 762 | 762 | 16,800 |
| 2024/02/06 | 769 | 769 | 765 | 765 | 19,900 |
| 2024/02/05 | 769 | 769 | 765 | 767 | 24,300 |
| 2024/02/02 | 772 | 772 | 765 | 768 | 41,200 |
| 2024/02/01 | 774 | 779 | 771 | 774 | 55,300 |
| 2024/01/31 | 760 | 773 | 758 | 772 | 52,400 |
| 2024/01/30 | 760 | 763 | 755 | 756 | 122,200 |
| 2024/01/29 | 754 | 759 | 753 | 759 | 32,400 |
| 2024/01/26 | 757 | 757 | 752 | 754 | 32,500 |
| 2024/01/25 | 751 | 757 | 751 | 757 | 33,000 |
| 2024/01/24 | 755 | 755 | 748 | 751 | 53,500 |
| 2024/01/23 | 758 | 760 | 755 | 755 | 34,000 |
| 2024/01/22 | 754 | 758 | 754 | 758 | 27,200 |
| 2024/01/19 | 755 | 757 | 753 | 754 | 51,300 |
| 2024/01/18 | 759 | 761 | 756 | 756 | 27,800 |
| 2024/01/17 | 762 | 767 | 760 | 760 | 32,900 |
| 2024/01/16 | 764 | 764 | 760 | 760 | 32,300 |
| 2024/01/15 | 764 | 767 | 763 | 764 | 36,500 |
| 2024/01/12 | 775 | 775 | 763 | 764 | 73,200 |
| 2024/01/11 | 780 | 780 | 773 | 778 | 46,800 |
| 2024/01/10 | 772 | 774 | 769 | 770 | 33,200 |
| 2024/01/09 | 769 | 772 | 766 | 771 | 45,000 |
| 2024/01/05 | 762 | 767 | 761 | 762 | 48,300 |
| 2024/01/04 | 763 | 763 | 751 | 759 | 79,800 |