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

恵和(4251)の株価時系列情報

恵和(4251)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
2026/05/01 1,201 1,220 1,191 1,220 71,600
2026/04/30 1,188 1,201 1,180 1,197 74,900
2026/04/28 1,204 1,207 1,190 1,197 46,000
2026/04/27 1,192 1,218 1,191 1,201 60,000
2026/04/24 1,210 1,211 1,191 1,193 55,700
2026/04/23 1,208 1,214 1,194 1,208 54,900
2026/04/22 1,234 1,234 1,209 1,211 40,100
2026/04/21 1,249 1,259 1,233 1,235 46,300
2026/04/20 1,251 1,261 1,241 1,241 26,000
2026/04/17 1,265 1,265 1,249 1,251 26,800
2026/04/16 1,273 1,288 1,260 1,265 53,700
2026/04/15 1,265 1,278 1,247 1,278 97,800
2026/04/14 1,255 1,271 1,244 1,250 37,900
2026/04/13 1,238 1,255 1,224 1,234 35,000
2026/04/10 1,244 1,259 1,230 1,246 64,000
2026/04/09 1,255 1,260 1,230 1,232 41,900
2026/04/08 1,244 1,256 1,238 1,256 71,900
2026/04/07 1,207 1,227 1,201 1,214 46,000
2026/04/06 1,193 1,213 1,193 1,207 22,700
2026/04/03 1,209 1,214 1,192 1,198 42,400
2026/03/27 1,232 1,238 1,213 1,225 71,800
2026/03/26 1,241 1,255 1,226 1,243 91,400
2026/03/25 1,238 1,262 1,238 1,241 104,600
2026/03/24 1,241 1,249 1,225 1,236 51,400
2026/03/23 1,221 1,227 1,195 1,208 102,800
2026/03/19 1,300 1,308 1,270 1,270 67,900
2026/03/18 1,293 1,329 1,290 1,329 73,000
2026/03/17 1,285 1,293 1,273 1,276 55,800
2026/03/16 1,274 1,295 1,267 1,286 58,000
2026/03/13 1,268 1,296 1,262 1,285 91,700
2026/03/12 1,301 1,305 1,270 1,277 93,300
2026/03/11 1,310 1,340 1,296 1,310 93,400
2026/03/10 1,265 1,303 1,265 1,296 117,400
2026/03/09 1,211 1,232 1,184 1,219 240,700
2026/03/06 1,282 1,306 1,265 1,299 82,700
2026/03/05 1,263 1,316 1,256 1,312 129,500
2026/03/04 1,275 1,290 1,220 1,237 237,000
2026/03/03 1,370 1,374 1,296 1,305 205,700
2026/03/02 1,350 1,385 1,329 1,368 168,400
2026/02/27 1,339 1,381 1,335 1,373 92,200
2026/02/26 1,334 1,349 1,320 1,339 80,300
2026/02/25 1,345 1,364 1,311 1,324 254,400
2026/02/24 1,310 1,349 1,302 1,337 119,000
2026/02/20 1,283 1,324 1,277 1,323 139,100
2026/02/19 1,297 1,297 1,273 1,291 105,700
2026/02/18 1,280 1,314 1,266 1,288 221,300
2026/02/17 1,294 1,309 1,265 1,293 183,400
2026/02/16 1,289 1,326 1,255 1,293 394,400
2026/02/13 1,375 1,376 1,313 1,343 283,700
2026/02/12 1,390 1,400 1,372 1,376 113,900
2026/02/10 1,385 1,403 1,381 1,399 72,300
2026/02/09 1,394 1,394 1,367 1,383 89,000
2026/02/06 1,366 1,366 1,334 1,357 80,300
2026/02/05 1,367 1,408 1,352 1,366 115,100
2026/02/04 1,345 1,370 1,343 1,358 56,800
2026/02/03 1,343 1,358 1,333 1,350 94,900
2026/02/02 1,347 1,350 1,304 1,306 109,800
2026/01/30 1,331 1,331 1,313 1,323 62,300
2026/01/29 1,345 1,349 1,320 1,331 72,700
2026/01/28 1,356 1,363 1,334 1,339 73,300
2026/01/27 1,327 1,369 1,324 1,363 77,500
2026/01/26 1,356 1,356 1,323 1,326 132,400
2026/01/23 1,379 1,396 1,369 1,386 69,900
2026/01/22 1,350 1,385 1,346 1,374 95,100
2026/01/21 1,315 1,346 1,312 1,335 66,800
2026/01/20 1,384 1,384 1,335 1,335 100,600
2026/01/19 1,400 1,400 1,356 1,372 124,300
2026/01/16 1,364 1,385 1,354 1,385 104,300
2026/01/15 1,334 1,373 1,320 1,357 90,900
2026/01/14 1,306 1,340 1,306 1,340 81,000
2026/01/13 1,320 1,326 1,295 1,306 118,600
2026/01/09 1,288 1,310 1,288 1,308 65,800
2026/01/08 1,309 1,313 1,280 1,284 61,100
2026/01/07 1,291 1,312 1,287 1,309 72,900
2026/01/06 1,281 1,318 1,281 1,289 122,200
2026/01/05 1,272 1,280 1,253 1,275 86,200

このページの先頭へ