幸和製作所(7807)の株価時系列情報
幸和製作所(7807)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 | 775 | 776 | 774 | 776 | 1,700 |
| 2025/06/12 | 776 | 776 | 771 | 776 | 2,000 |
| 2025/06/11 | 772 | 780 | 772 | 775 | 5,100 |
| 2025/06/10 | 776 | 778 | 772 | 772 | 3,100 |
| 2025/06/09 | 778 | 779 | 773 | 776 | 1,100 |
| 2025/06/06 | 777 | 780 | 777 | 777 | 800 |
| 2025/06/05 | 789 | 790 | 773 | 778 | 1,500 |
| 2025/06/04 | 788 | 789 | 783 | 789 | 2,600 |
| 2025/06/03 | 778 | 789 | 778 | 788 | 1,700 |
| 2025/06/02 | 778 | 778 | 778 | 778 | 100 |
| 2025/05/30 | 771 | 777 | 770 | 777 | 1,600 |
| 2025/05/29 | 778 | 787 | 769 | 775 | 1,800 |
| 2025/05/28 | 785 | 785 | 772 | 778 | 1,000 |
| 2025/05/27 | 780 | 780 | 775 | 777 | 900 |
| 2025/05/26 | 774 | 775 | 774 | 775 | 200 |
| 2025/05/23 | 775 | 775 | 771 | 773 | 500 |
| 2025/05/22 | 776 | 776 | 771 | 771 | 1,500 |
| 2025/05/21 | 779 | 780 | 776 | 780 | 1,600 |
| 2025/05/20 | 782 | 784 | 778 | 778 | 1,700 |
| 2025/05/16 | 784 | 784 | 784 | 784 | 200 |
| 2025/05/15 | 782 | 782 | 774 | 782 | 400 |
| 2025/05/14 | 778 | 778 | 771 | 774 | 7,000 |
| 2025/05/13 | 788 | 790 | 783 | 786 | 1,300 |
| 2025/05/12 | 800 | 800 | 789 | 798 | 800 |
| 2025/05/09 | 800 | 800 | 800 | 800 | 400 |
| 2025/05/08 | 794 | 794 | 794 | 794 | 200 |
| 2025/05/07 | 789 | 799 | 789 | 799 | 1,200 |
| 2025/05/02 | 825 | 825 | 790 | 793 | 5,800 |
| 2025/05/01 | 805 | 813 | 803 | 813 | 3,700 |
| 2025/04/30 | 800 | 802 | 796 | 801 | 3,700 |
| 2025/04/28 | 796 | 796 | 796 | 796 | 200 |
| 2025/04/25 | 790 | 796 | 788 | 796 | 2,700 |
| 2025/04/24 | 776 | 787 | 776 | 776 | 1,200 |
| 2025/04/23 | 780 | 785 | 774 | 785 | 800 |
| 2025/04/22 | 781 | 789 | 780 | 780 | 1,000 |
| 2025/04/21 | 799 | 799 | 783 | 783 | 1,200 |
| 2025/04/18 | 784 | 799 | 784 | 799 | 1,000 |
| 2025/04/17 | 770 | 770 | 770 | 770 | 100 |
| 2025/04/16 | 800 | 800 | 768 | 785 | 1,400 |
| 2025/04/15 | 757 | 788 | 757 | 785 | 5,000 |
| 2025/04/14 | 774 | 815 | 774 | 787 | 5,000 |
| 2025/04/11 | 748 | 774 | 748 | 774 | 2,300 |
| 2025/04/10 | 775 | 780 | 750 | 753 | 3,200 |
| 2025/04/09 | 760 | 760 | 745 | 745 | 2,000 |
| 2025/04/08 | 740 | 763 | 739 | 752 | 6,500 |
| 2025/04/07 | 789 | 789 | 703 | 722 | 13,900 |
| 2025/04/04 | 809 | 817 | 802 | 807 | 18,800 |
| 2025/04/03 | 843 | 854 | 839 | 854 | 2,300 |
| 2025/04/02 | 838 | 843 | 838 | 843 | 400 |
| 2025/04/01 | 844 | 849 | 843 | 843 | 1,900 |
| 2025/03/31 | 846 | 847 | 836 | 836 | 4,600 |
| 2025/03/28 | 846 | 846 | 846 | 846 | 1,300 |
| 2025/03/27 | 852 | 852 | 846 | 846 | 1,900 |
| 2025/03/26 | 855 | 856 | 853 | 853 | 2,000 |
| 2025/03/25 | 857 | 857 | 856 | 857 | 2,100 |
| 2025/03/24 | 857 | 857 | 855 | 857 | 800 |
| 2025/03/21 | 845 | 852 | 845 | 852 | 3,100 |
| 2025/03/19 | 847 | 847 | 843 | 844 | 1,600 |
| 2025/03/18 | 845 | 847 | 845 | 845 | 3,300 |
| 2025/03/17 | 850 | 852 | 846 | 846 | 1,900 |
| 2025/03/14 | 849 | 849 | 849 | 849 | 300 |
| 2025/03/13 | 854 | 855 | 853 | 853 | 300 |
| 2025/03/12 | 849 | 851 | 846 | 851 | 1,200 |
| 2025/03/11 | 851 | 851 | 842 | 849 | 3,800 |
| 2025/03/10 | 860 | 860 | 854 | 857 | 2,800 |
| 2025/03/07 | 855 | 860 | 855 | 858 | 1,000 |
| 2025/03/06 | 855 | 859 | 855 | 859 | 2,100 |
| 2025/03/05 | 859 | 859 | 854 | 856 | 3,400 |
| 2025/03/04 | 859 | 861 | 855 | 855 | 4,900 |
| 2025/03/03 | 859 | 867 | 857 | 864 | 4,800 |
| 2025/02/28 | 859 | 860 | 858 | 860 | 2,700 |
| 2025/02/27 | 857 | 863 | 857 | 860 | 2,300 |
| 2025/02/26 | 867 | 867 | 858 | 858 | 2,200 |
| 2025/02/25 | 861 | 869 | 861 | 867 | 8,500 |
| 2025/02/21 | 859 | 859 | 859 | 859 | 1,900 |
| 2025/02/20 | 863 | 863 | 858 | 858 | 3,000 |
| 2025/02/19 | 865 | 866 | 863 | 863 | 2,100 |
| 2025/02/18 | 864 | 867 | 863 | 863 | 1,000 |
| 2025/02/17 | 866 | 866 | 865 | 865 | 800 |
| 2025/02/14 | 864 | 865 | 864 | 865 | 800 |
| 2025/02/13 | 862 | 864 | 862 | 863 | 1,500 |
| 2025/02/12 | 864 | 865 | 862 | 862 | 3,200 |
| 2025/02/10 | 864 | 864 | 860 | 862 | 800 |
| 2025/02/07 | 860 | 864 | 860 | 860 | 2,200 |
| 2025/02/06 | 861 | 861 | 860 | 861 | 500 |
| 2025/02/05 | 861 | 863 | 861 | 863 | 200 |
| 2025/02/04 | 860 | 865 | 860 | 863 | 1,000 |
| 2025/02/03 | 860 | 864 | 860 | 860 | 1,400 |
| 2025/01/31 | 863 | 865 | 863 | 864 | 700 |
| 2025/01/30 | 864 | 866 | 864 | 864 | 1,600 |
| 2025/01/29 | 865 | 866 | 863 | 866 | 2,100 |
| 2025/01/28 | 858 | 865 | 858 | 865 | 2,800 |
| 2025/01/27 | 859 | 862 | 858 | 859 | 4,200 |
| 2025/01/24 | 859 | 861 | 857 | 859 | 4,800 |
| 2025/01/23 | 861 | 863 | 859 | 859 | 1,300 |
| 2025/01/22 | 864 | 864 | 860 | 860 | 1,100 |
| 2025/01/21 | 860 | 861 | 860 | 860 | 2,100 |
| 2025/01/20 | 864 | 864 | 861 | 861 | 2,100 |
| 2025/01/17 | 862 | 862 | 862 | 862 | 500 |
| 2025/01/16 | 865 | 865 | 861 | 862 | 2,800 |
| 2025/01/15 | 870 | 870 | 859 | 868 | 10,400 |
| 2025/01/14 | 875 | 883 | 869 | 878 | 12,100 |
| 2025/01/10 | 884 | 884 | 874 | 874 | 4,100 |
| 2025/01/09 | 888 | 889 | 880 | 880 | 13,000 |
| 2025/01/08 | 869 | 879 | 866 | 879 | 28,100 |
| 2025/01/07 | 862 | 868 | 862 | 867 | 7,600 |
| 2025/01/06 | 855 | 866 | 855 | 861 | 3,800 |
| 2024/12/30 | 852 | 861 | 844 | 851 | 47,700 |
| 2024/12/27 | 846 | 852 | 845 | 852 | 12,700 |
| 2024/12/26 | 852 | 860 | 845 | 845 | 52,200 |
| 2024/12/25 | 875 | 877 | 848 | 850 | 99,000 |
| 2024/12/24 | 908 | 908 | 895 | 903 | 18,000 |
| 2024/12/23 | 963 | 963 | 915 | 923 | 14,200 |
| 2024/12/20 | 966 | 970 | 958 | 970 | 5,200 |
| 2024/12/19 | 1,002 | 1,002 | 996 | 996 | 400 |
| 2024/12/18 | 986 | 1,002 | 986 | 1,002 | 3,400 |
| 2024/12/17 | 979 | 989 | 975 | 975 | 13,400 |
| 2024/12/16 | 964 | 964 | 951 | 963 | 2,000 |
| 2024/12/13 | 957 | 964 | 950 | 964 | 2,000 |
| 2024/12/12 | 970 | 974 | 955 | 958 | 1,900 |
| 2024/12/11 | 972 | 973 | 965 | 970 | 4,000 |
| 2024/12/10 | 972 | 972 | 972 | 972 | 300 |
| 2024/12/09 | 984 | 984 | 966 | 971 | 1,400 |
| 2024/12/06 | 960 | 979 | 956 | 979 | 2,100 |
| 2024/12/05 | 976 | 981 | 967 | 973 | 4,100 |
| 2024/12/04 | 998 | 998 | 980 | 980 | 900 |
| 2024/12/03 | 1,001 | 1,002 | 990 | 998 | 2,400 |
| 2024/12/02 | 1,038 | 1,050 | 998 | 1,001 | 7,900 |
| 2024/11/29 | 990 | 1,068 | 989 | 1,021 | 16,700 |
| 2024/11/28 | 981 | 990 | 960 | 984 | 5,700 |
| 2024/11/27 | 975 | 985 | 974 | 974 | 3,600 |
| 2024/11/26 | 964 | 979 | 963 | 974 | 1,400 |
| 2024/11/25 | 981 | 981 | 979 | 979 | 1,100 |
| 2024/11/22 | 969 | 969 | 969 | 969 | 100 |
| 2024/11/21 | 978 | 979 | 968 | 969 | 1,200 |
| 2024/11/20 | 973 | 978 | 970 | 978 | 800 |
| 2024/11/19 | 979 | 983 | 976 | 976 | 1,200 |
| 2024/11/18 | 987 | 987 | 968 | 979 | 3,200 |
| 2024/11/15 | 961 | 967 | 957 | 957 | 1,900 |
| 2024/11/14 | 953 | 985 | 953 | 967 | 1,900 |
| 2024/11/13 | 956 | 959 | 956 | 957 | 1,200 |
| 2024/11/12 | 977 | 990 | 970 | 971 | 1,700 |
| 2024/11/11 | 966 | 983 | 966 | 983 | 800 |
| 2024/11/08 | 1,000 | 1,000 | 979 | 979 | 3,400 |
| 2024/11/07 | 1,000 | 1,000 | 990 | 1,000 | 56,800 |
| 2024/11/06 | 986 | 1,000 | 980 | 1,000 | 800 |
| 2024/11/05 | 986 | 986 | 986 | 986 | 100 |
| 2024/11/01 | 990 | 1,002 | 986 | 986 | 1,900 |
| 2024/10/31 | 998 | 1,013 | 988 | 995 | 1,100 |
| 2024/10/30 | 999 | 999 | 998 | 998 | 2,600 |
| 2024/10/29 | 999 | 999 | 999 | 999 | 100 |
| 2024/10/28 | 964 | 1,000 | 963 | 1,000 | 1,800 |
| 2024/10/25 | 980 | 981 | 948 | 977 | 1,500 |
| 2024/10/24 | 972 | 983 | 972 | 983 | 2,700 |
| 2024/10/23 | 987 | 996 | 986 | 986 | 2,700 |
| 2024/10/22 | 987 | 999 | 987 | 997 | 300 |
| 2024/10/21 | 998 | 998 | 988 | 988 | 1,600 |
| 2024/10/18 | 1,007 | 1,007 | 988 | 988 | 2,300 |
| 2024/10/17 | 1,004 | 1,004 | 999 | 999 | 1,100 |
| 2024/10/16 | 1,003 | 1,010 | 990 | 1,004 | 1,800 |
| 2024/10/15 | 993 | 1,003 | 985 | 1,003 | 3,000 |
| 2024/10/11 | 978 | 1,004 | 978 | 994 | 37,500 |
| 2024/10/10 | 1,001 | 1,010 | 987 | 1,008 | 17,700 |
| 2024/10/09 | 1,009 | 1,009 | 990 | 995 | 14,200 |
| 2024/10/08 | 1,015 | 1,015 | 994 | 1,002 | 18,800 |
| 2024/10/07 | 991 | 993 | 991 | 991 | 800 |
| 2024/10/04 | 993 | 993 | 990 | 990 | 9,400 |
| 2024/10/03 | 1,001 | 1,001 | 991 | 991 | 1,000 |
| 2024/10/02 | 994 | 998 | 993 | 995 | 4,300 |
| 2024/10/01 | 986 | 1,005 | 986 | 1,005 | 4,200 |
| 2024/09/30 | 990 | 990 | 983 | 983 | 300 |
| 2024/09/27 | 982 | 1,010 | 982 | 1,006 | 7,900 |
| 2024/09/26 | 1,018 | 1,018 | 1,010 | 1,010 | 600 |
| 2024/09/25 | 1,033 | 1,033 | 1,012 | 1,018 | 2,600 |
| 2024/09/24 | 1,003 | 1,033 | 992 | 1,033 | 12,700 |
| 2024/09/20 | 996 | 1,014 | 996 | 1,001 | 1,700 |
| 2024/09/19 | 1,001 | 1,001 | 955 | 992 | 6,900 |
| 2024/09/18 | 995 | 1,010 | 995 | 995 | 800 |
| 2024/09/17 | 1,001 | 1,010 | 995 | 995 | 4,100 |
| 2024/09/13 | 1,019 | 1,019 | 1,001 | 1,001 | 2,600 |
| 2024/09/12 | 1,016 | 1,016 | 997 | 1,000 | 900 |
| 2024/09/11 | 998 | 1,011 | 995 | 1,011 | 7,400 |
| 2024/09/10 | 1,019 | 1,027 | 1,000 | 1,009 | 11,100 |
| 2024/09/09 | 980 | 1,008 | 980 | 1,008 | 1,500 |
| 2024/09/06 | 992 | 1,009 | 992 | 1,007 | 2,600 |
| 2024/09/05 | 1,006 | 1,013 | 1,006 | 1,013 | 2,400 |
| 2024/09/04 | 1,001 | 1,021 | 992 | 1,007 | 3,300 |
| 2024/09/03 | 1,041 | 1,041 | 1,015 | 1,021 | 3,300 |
| 2024/09/02 | 1,072 | 1,072 | 1,044 | 1,045 | 1,700 |
| 2024/08/30 | 1,046 | 1,059 | 1,041 | 1,050 | 2,500 |
| 2024/08/29 | 1,030 | 1,055 | 1,030 | 1,040 | 1,300 |
| 2024/08/28 | 1,035 | 1,040 | 1,014 | 1,029 | 9,500 |
| 2024/08/27 | 1,013 | 1,042 | 1,013 | 1,031 | 3,700 |
| 2024/08/26 | 1,067 | 1,067 | 1,006 | 1,021 | 58,900 |
| 2024/08/23 | 1,033 | 1,052 | 1,033 | 1,041 | 5,400 |
| 2024/08/22 | 1,040 | 1,041 | 1,026 | 1,032 | 4,800 |
| 2024/08/21 | 1,023 | 1,051 | 1,023 | 1,031 | 7,600 |
| 2024/08/20 | 1,090 | 1,131 | 1,021 | 1,027 | 67,600 |
| 2024/08/19 | 1,006 | 1,006 | 981 | 981 | 1,500 |
| 2024/08/16 | 976 | 991 | 963 | 991 | 2,300 |