豊和工業(6203)の株価時系列情報
豊和工業(6203)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 968 | 1,123 | 958 | 1,095 | 1,475,100 |
| 2024/11/07 | 980 | 996 | 963 | 973 | 332,800 |
| 2024/11/06 | 923 | 955 | 915 | 946 | 367,200 |
| 2024/11/05 | 910 | 920 | 906 | 915 | 88,600 |
| 2024/11/01 | 919 | 922 | 901 | 905 | 164,900 |
| 2024/10/31 | 908 | 936 | 906 | 934 | 199,800 |
| 2024/10/30 | 915 | 919 | 896 | 903 | 208,000 |
| 2024/10/29 | 900 | 919 | 893 | 918 | 144,400 |
| 2024/10/28 | 881 | 901 | 870 | 892 | 171,000 |
| 2024/10/25 | 905 | 928 | 883 | 891 | 220,600 |
| 2024/10/24 | 896 | 897 | 882 | 895 | 93,500 |
| 2024/10/23 | 903 | 913 | 897 | 900 | 115,000 |
| 2024/10/22 | 919 | 925 | 905 | 906 | 99,400 |
| 2024/10/21 | 914 | 938 | 913 | 917 | 156,000 |
| 2024/10/18 | 889 | 910 | 889 | 907 | 98,300 |
| 2024/10/17 | 910 | 910 | 887 | 888 | 120,900 |
| 2024/10/16 | 890 | 913 | 888 | 910 | 94,200 |
| 2024/10/15 | 884 | 906 | 883 | 900 | 163,000 |
| 2024/10/11 | 883 | 895 | 878 | 879 | 82,700 |
| 2024/10/10 | 903 | 904 | 885 | 889 | 111,400 |
| 2024/10/09 | 912 | 912 | 893 | 902 | 103,000 |
| 2024/10/08 | 911 | 924 | 900 | 910 | 187,000 |
| 2024/10/07 | 947 | 948 | 911 | 911 | 216,000 |
| 2024/10/04 | 937 | 948 | 924 | 938 | 237,200 |
| 2024/10/03 | 945 | 953 | 914 | 931 | 354,300 |
| 2024/10/02 | 939 | 950 | 913 | 916 | 436,700 |
| 2024/10/01 | 882 | 927 | 878 | 917 | 263,600 |
| 2024/09/30 | 864 | 880 | 858 | 870 | 240,000 |
| 2024/09/27 | 880 | 909 | 877 | 909 | 313,400 |
| 2024/09/26 | 849 | 862 | 840 | 862 | 85,700 |
| 2024/09/25 | 870 | 874 | 846 | 848 | 113,100 |
| 2024/09/24 | 855 | 867 | 845 | 858 | 136,900 |
| 2024/09/20 | 835 | 846 | 833 | 840 | 65,500 |
| 2024/09/19 | 814 | 835 | 814 | 830 | 61,000 |
| 2024/09/18 | 816 | 823 | 803 | 813 | 87,700 |
| 2024/09/17 | 806 | 815 | 801 | 814 | 113,400 |
| 2024/09/13 | 787 | 802 | 783 | 797 | 66,200 |
| 2024/09/12 | 785 | 793 | 779 | 790 | 56,200 |
| 2024/09/11 | 788 | 788 | 765 | 769 | 55,400 |
| 2024/09/10 | 791 | 796 | 782 | 783 | 48,600 |
| 2024/09/09 | 770 | 789 | 761 | 789 | 100,200 |
| 2024/09/06 | 792 | 792 | 777 | 785 | 41,000 |
| 2024/09/05 | 770 | 794 | 767 | 786 | 90,900 |
| 2024/09/04 | 799 | 799 | 774 | 774 | 171,000 |
| 2024/09/03 | 812 | 822 | 812 | 815 | 32,200 |
| 2024/09/02 | 816 | 816 | 803 | 814 | 74,200 |
| 2024/08/30 | 812 | 820 | 811 | 813 | 42,700 |
| 2024/08/29 | 807 | 814 | 807 | 811 | 36,100 |
| 2024/08/28 | 820 | 820 | 807 | 812 | 33,200 |
| 2024/08/27 | 809 | 827 | 807 | 827 | 61,000 |
| 2024/08/26 | 826 | 828 | 801 | 808 | 116,700 |
| 2024/08/23 | 819 | 820 | 808 | 819 | 39,500 |
| 2024/08/22 | 815 | 820 | 810 | 815 | 26,400 |
| 2024/08/21 | 817 | 821 | 811 | 812 | 41,200 |
| 2024/08/20 | 826 | 831 | 819 | 822 | 65,700 |
| 2024/08/19 | 840 | 842 | 814 | 814 | 106,300 |
| 2024/08/16 | 857 | 861 | 846 | 849 | 128,000 |
| 2024/08/15 | 838 | 855 | 835 | 855 | 79,100 |
| 2024/08/14 | 823 | 840 | 810 | 836 | 108,200 |
| 2024/08/13 | 795 | 821 | 795 | 821 | 109,700 |
| 2024/08/09 | 810 | 816 | 780 | 799 | 123,300 |
| 2024/08/08 | 781 | 810 | 775 | 790 | 84,000 |
| 2024/08/07 | 752 | 820 | 746 | 790 | 161,500 |
| 2024/08/06 | 730 | 779 | 729 | 767 | 191,100 |
| 2024/08/05 | 759 | 764 | 661 | 680 | 299,100 |
| 2024/08/02 | 836 | 839 | 804 | 804 | 163,700 |
| 2024/08/01 | 885 | 885 | 843 | 866 | 85,300 |
| 2024/07/31 | 867 | 894 | 860 | 892 | 54,700 |
| 2024/07/30 | 895 | 900 | 870 | 879 | 149,700 |
| 2024/07/29 | 883 | 896 | 878 | 895 | 87,600 |
| 2024/07/26 | 859 | 874 | 853 | 865 | 75,700 |
| 2024/07/25 | 878 | 882 | 858 | 858 | 156,800 |
| 2024/07/24 | 921 | 922 | 898 | 898 | 74,600 |
| 2024/07/23 | 910 | 928 | 905 | 928 | 73,100 |
| 2024/07/22 | 920 | 924 | 900 | 900 | 136,600 |
| 2024/07/19 | 935 | 936 | 912 | 913 | 148,800 |
| 2024/07/18 | 949 | 958 | 926 | 941 | 255,600 |
| 2024/07/17 | 942 | 965 | 935 | 962 | 480,500 |
| 2024/07/16 | 906 | 921 | 906 | 919 | 278,500 |
| 2024/07/12 | 879 | 889 | 871 | 880 | 113,300 |
| 2024/07/11 | 878 | 883 | 870 | 880 | 71,200 |
| 2024/07/10 | 891 | 893 | 858 | 871 | 184,400 |
| 2024/07/09 | 926 | 931 | 887 | 893 | 287,800 |
| 2024/07/08 | 943 | 955 | 918 | 933 | 392,900 |
| 2024/07/05 | 913 | 918 | 884 | 899 | 216,100 |
| 2024/07/04 | 888 | 910 | 881 | 907 | 248,600 |
| 2024/07/03 | 890 | 894 | 877 | 880 | 101,900 |
| 2024/07/02 | 880 | 895 | 872 | 880 | 164,000 |
| 2024/07/01 | 858 | 879 | 853 | 879 | 158,600 |
| 2024/06/28 | 848 | 854 | 844 | 850 | 85,300 |
| 2024/06/27 | 827 | 847 | 827 | 843 | 108,500 |
| 2024/06/26 | 835 | 840 | 829 | 829 | 44,600 |
| 2024/06/25 | 825 | 835 | 825 | 834 | 15,500 |
| 2024/06/24 | 831 | 833 | 823 | 829 | 34,200 |
| 2024/06/21 | 827 | 840 | 827 | 838 | 53,100 |
| 2024/06/20 | 833 | 836 | 822 | 826 | 47,700 |
| 2024/06/19 | 821 | 835 | 821 | 833 | 89,800 |
| 2024/06/18 | 816 | 824 | 812 | 813 | 42,100 |
| 2024/06/17 | 821 | 821 | 808 | 813 | 23,800 |
| 2024/06/14 | 806 | 821 | 806 | 820 | 31,100 |
| 2024/06/13 | 821 | 824 | 810 | 814 | 27,500 |
| 2024/06/12 | 816 | 826 | 815 | 820 | 43,800 |
| 2024/06/11 | 818 | 829 | 816 | 816 | 38,000 |
| 2024/06/10 | 808 | 819 | 808 | 816 | 26,800 |
| 2024/06/07 | 800 | 808 | 796 | 808 | 28,000 |
| 2024/06/06 | 804 | 804 | 793 | 797 | 52,700 |
| 2024/06/05 | 806 | 806 | 801 | 804 | 17,700 |
| 2024/06/04 | 807 | 808 | 803 | 804 | 15,300 |
| 2024/06/03 | 811 | 811 | 804 | 809 | 13,300 |
| 2024/05/31 | 797 | 811 | 797 | 806 | 28,200 |
| 2024/05/30 | 800 | 811 | 795 | 802 | 46,400 |
| 2024/05/29 | 816 | 817 | 804 | 805 | 35,300 |
| 2024/05/28 | 832 | 832 | 817 | 818 | 24,800 |
| 2024/05/27 | 828 | 830 | 818 | 827 | 35,300 |
| 2024/05/24 | 816 | 824 | 810 | 822 | 45,900 |
| 2024/05/23 | 820 | 820 | 810 | 816 | 32,100 |
| 2024/05/22 | 833 | 834 | 811 | 811 | 63,900 |
| 2024/05/21 | 840 | 842 | 833 | 833 | 31,900 |
| 2024/05/20 | 825 | 845 | 824 | 840 | 113,800 |
| 2024/05/17 | 819 | 827 | 816 | 823 | 30,100 |
| 2024/05/16 | 825 | 826 | 807 | 823 | 120,000 |
| 2024/05/15 | 800 | 858 | 800 | 830 | 356,200 |
| 2024/05/14 | 802 | 806 | 790 | 806 | 47,400 |
| 2024/05/13 | 803 | 807 | 799 | 807 | 51,700 |
| 2024/05/10 | 809 | 813 | 792 | 796 | 85,100 |
| 2024/05/09 | 801 | 817 | 801 | 805 | 95,000 |
| 2024/05/08 | 792 | 794 | 786 | 786 | 15,300 |
| 2024/05/07 | 792 | 793 | 788 | 792 | 15,200 |
| 2024/05/02 | 791 | 792 | 787 | 792 | 14,600 |
| 2024/05/01 | 789 | 793 | 788 | 791 | 16,200 |
| 2024/04/30 | 802 | 802 | 793 | 793 | 30,500 |
| 2024/04/26 | 795 | 805 | 787 | 799 | 141,700 |
| 2024/04/25 | 802 | 803 | 796 | 797 | 19,000 |
| 2024/04/24 | 797 | 804 | 797 | 802 | 32,300 |
| 2024/04/23 | 795 | 799 | 788 | 796 | 27,300 |
| 2024/04/22 | 791 | 797 | 791 | 791 | 40,500 |
| 2024/04/19 | 791 | 809 | 780 | 791 | 176,200 |
| 2024/04/18 | 793 | 803 | 791 | 800 | 58,700 |
| 2024/04/17 | 807 | 807 | 792 | 793 | 84,200 |
| 2024/04/16 | 826 | 826 | 805 | 807 | 58,900 |
| 2024/04/15 | 828 | 845 | 822 | 827 | 114,400 |
| 2024/04/12 | 831 | 831 | 818 | 818 | 56,500 |
| 2024/04/11 | 807 | 833 | 806 | 831 | 72,700 |
| 2024/04/10 | 816 | 823 | 810 | 810 | 38,200 |
| 2024/04/09 | 819 | 819 | 807 | 817 | 49,600 |
| 2024/04/08 | 817 | 817 | 809 | 815 | 48,100 |
| 2024/04/05 | 808 | 818 | 807 | 816 | 90,300 |
| 2024/04/04 | 802 | 808 | 802 | 807 | 26,800 |
| 2024/04/03 | 803 | 806 | 796 | 801 | 41,900 |
| 2024/04/02 | 822 | 825 | 801 | 804 | 48,700 |
| 2024/04/01 | 837 | 844 | 819 | 820 | 74,900 |
| 2024/03/29 | 820 | 833 | 819 | 833 | 46,200 |
| 2024/03/28 | 830 | 832 | 818 | 818 | 66,300 |
| 2024/03/27 | 826 | 841 | 826 | 841 | 60,900 |
| 2024/03/26 | 830 | 835 | 825 | 825 | 34,500 |
| 2024/03/25 | 833 | 843 | 830 | 830 | 71,000 |
| 2024/03/22 | 828 | 838 | 813 | 834 | 141,100 |
| 2024/03/21 | 828 | 836 | 826 | 828 | 70,800 |
| 2024/03/19 | 831 | 831 | 820 | 824 | 85,000 |
| 2024/03/18 | 835 | 845 | 830 | 833 | 100,000 |
| 2024/03/15 | 837 | 837 | 822 | 830 | 69,500 |
| 2024/03/14 | 828 | 840 | 826 | 836 | 63,500 |
| 2024/03/13 | 849 | 849 | 819 | 829 | 120,100 |
| 2024/03/12 | 826 | 841 | 819 | 841 | 116,300 |
| 2024/03/11 | 836 | 845 | 816 | 822 | 202,200 |
| 2024/03/08 | 818 | 827 | 816 | 824 | 119,400 |
| 2024/03/07 | 810 | 818 | 806 | 815 | 129,200 |
| 2024/03/06 | 784 | 807 | 782 | 807 | 211,000 |
| 2024/03/05 | 773 | 784 | 770 | 782 | 60,600 |
| 2024/03/04 | 780 | 782 | 774 | 775 | 41,700 |
| 2024/03/01 | 777 | 785 | 774 | 780 | 66,300 |
| 2024/02/29 | 772 | 774 | 767 | 774 | 17,600 |
| 2024/02/28 | 780 | 783 | 772 | 772 | 33,700 |
| 2024/02/27 | 765 | 780 | 765 | 780 | 52,200 |
| 2024/02/26 | 768 | 770 | 765 | 765 | 36,000 |
| 2024/02/22 | 768 | 768 | 761 | 766 | 19,400 |
| 2024/02/21 | 768 | 768 | 759 | 760 | 32,300 |
| 2024/02/20 | 767 | 773 | 765 | 768 | 43,200 |
| 2024/02/19 | 758 | 767 | 756 | 765 | 65,100 |
| 2024/02/16 | 748 | 758 | 748 | 755 | 55,000 |
| 2024/02/15 | 760 | 760 | 740 | 743 | 107,000 |
| 2024/02/14 | 779 | 780 | 767 | 769 | 39,900 |
| 2024/02/13 | 767 | 781 | 767 | 779 | 67,600 |
| 2024/02/09 | 767 | 775 | 767 | 769 | 29,500 |
| 2024/02/08 | 773 | 774 | 763 | 769 | 39,700 |
| 2024/02/07 | 771 | 775 | 767 | 773 | 30,500 |
| 2024/02/06 | 778 | 778 | 771 | 774 | 19,600 |
| 2024/02/05 | 772 | 782 | 770 | 778 | 54,900 |
| 2024/02/02 | 774 | 774 | 765 | 769 | 23,600 |
| 2024/02/01 | 775 | 779 | 766 | 766 | 39,000 |
| 2024/01/31 | 770 | 777 | 766 | 777 | 33,800 |
| 2024/01/30 | 779 | 779 | 768 | 770 | 123,100 |
| 2024/01/29 | 770 | 783 | 768 | 778 | 77,800 |
| 2024/01/26 | 758 | 768 | 757 | 763 | 56,800 |
| 2024/01/25 | 758 | 763 | 757 | 758 | 34,200 |
| 2024/01/24 | 756 | 760 | 752 | 760 | 33,000 |
| 2024/01/23 | 760 | 765 | 756 | 756 | 48,500 |
| 2024/01/22 | 749 | 760 | 749 | 758 | 43,300 |
| 2024/01/19 | 748 | 753 | 746 | 748 | 50,100 |
| 2024/01/18 | 744 | 749 | 743 | 746 | 34,300 |
| 2024/01/17 | 748 | 755 | 745 | 745 | 49,200 |
| 2024/01/16 | 759 | 759 | 748 | 748 | 59,800 |
| 2024/01/15 | 756 | 761 | 754 | 759 | 38,700 |
| 2024/01/12 | 763 | 763 | 753 | 755 | 67,300 |
| 2024/01/11 | 767 | 769 | 761 | 762 | 69,600 |
| 2024/01/10 | 766 | 770 | 763 | 767 | 28,000 |
| 2024/01/09 | 763 | 769 | 762 | 767 | 39,300 |
| 2024/01/05 | 766 | 771 | 761 | 769 | 51,900 |
| 2024/01/04 | 763 | 770 | 757 | 766 | 33,300 |