阪和興業(8078)の株価時系列情報
阪和興業(8078)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 8,180 | 8,270 | 8,060 | 8,230 | 127,200 |
| 2026/03/05 | 8,580 | 8,660 | 8,380 | 8,480 | 121,600 |
| 2026/03/04 | 8,600 | 8,640 | 8,200 | 8,280 | 194,100 |
| 2026/03/03 | 8,820 | 9,000 | 8,740 | 8,750 | 154,800 |
| 2026/03/02 | 8,820 | 8,990 | 8,730 | 8,940 | 116,300 |
| 2026/02/27 | 8,800 | 9,010 | 8,800 | 8,970 | 136,400 |
| 2026/02/26 | 8,800 | 8,890 | 8,760 | 8,810 | 101,700 |
| 2026/02/25 | 8,870 | 8,870 | 8,660 | 8,800 | 90,000 |
| 2026/02/24 | 8,870 | 8,900 | 8,660 | 8,830 | 126,600 |
| 2026/02/20 | 8,840 | 8,870 | 8,760 | 8,800 | 99,900 |
| 2026/02/19 | 8,810 | 8,900 | 8,790 | 8,860 | 102,500 |
| 2026/02/18 | 8,800 | 8,910 | 8,720 | 8,790 | 106,000 |
| 2026/02/17 | 8,680 | 8,770 | 8,550 | 8,680 | 111,700 |
| 2026/02/16 | 8,800 | 8,840 | 8,610 | 8,690 | 136,400 |
| 2026/02/13 | 8,800 | 8,920 | 8,730 | 8,750 | 215,700 |
| 2026/02/12 | 8,520 | 8,850 | 8,500 | 8,850 | 201,700 |
| 2026/02/10 | 8,400 | 8,520 | 8,360 | 8,460 | 167,600 |
| 2026/02/09 | 8,440 | 8,440 | 8,140 | 8,330 | 128,500 |
| 2026/02/06 | 8,160 | 8,190 | 7,740 | 8,140 | 228,200 |
| 2026/02/05 | 8,290 | 8,290 | 8,120 | 8,160 | 99,500 |
| 2026/02/04 | 8,000 | 8,190 | 7,990 | 8,150 | 103,800 |
| 2026/02/03 | 7,860 | 8,000 | 7,800 | 8,000 | 76,200 |
| 2026/02/02 | 7,910 | 7,980 | 7,730 | 7,770 | 88,400 |
| 2026/01/30 | 7,840 | 7,940 | 7,790 | 7,860 | 115,800 |
| 2026/01/29 | 7,790 | 7,870 | 7,710 | 7,840 | 77,200 |
| 2026/01/28 | 7,810 | 7,810 | 7,680 | 7,750 | 83,900 |
| 2026/01/27 | 7,800 | 7,890 | 7,730 | 7,890 | 68,900 |
| 2026/01/26 | 7,850 | 7,910 | 7,820 | 7,820 | 77,200 |
| 2026/01/23 | 8,010 | 8,070 | 7,960 | 7,990 | 76,400 |
| 2026/01/22 | 7,860 | 8,010 | 7,840 | 7,960 | 66,300 |
| 2026/01/21 | 7,800 | 7,840 | 7,720 | 7,810 | 92,000 |
| 2026/01/20 | 7,950 | 7,980 | 7,870 | 7,920 | 76,400 |
| 2026/01/19 | 7,970 | 7,990 | 7,780 | 7,990 | 80,300 |
| 2026/01/16 | 7,900 | 8,150 | 7,870 | 8,010 | 137,100 |
| 2026/01/15 | 7,860 | 7,990 | 7,850 | 7,910 | 124,900 |
| 2026/01/14 | 7,720 | 7,970 | 7,670 | 7,970 | 155,400 |
| 2026/01/13 | 7,680 | 7,760 | 7,630 | 7,680 | 128,600 |
| 2026/01/09 | 7,490 | 7,590 | 7,490 | 7,550 | 98,800 |
| 2026/01/08 | 7,420 | 7,570 | 7,400 | 7,480 | 111,300 |
| 2026/01/07 | 7,420 | 7,530 | 7,380 | 7,400 | 111,800 |
| 2026/01/06 | 7,320 | 7,500 | 7,310 | 7,460 | 88,100 |
| 2026/01/05 | 7,220 | 7,330 | 7,190 | 7,280 | 87,800 |
| 2025/12/30 | 7,240 | 7,240 | 7,170 | 7,170 | 47,300 |
| 2025/12/29 | 7,190 | 7,250 | 7,170 | 7,250 | 59,200 |
| 2025/12/26 | 7,150 | 7,180 | 7,110 | 7,160 | 35,000 |
| 2025/12/25 | 7,130 | 7,160 | 7,100 | 7,120 | 23,200 |
| 2025/12/24 | 7,260 | 7,270 | 7,130 | 7,130 | 53,500 |
| 2025/12/23 | 7,190 | 7,260 | 7,180 | 7,250 | 80,900 |
| 2025/12/22 | 7,160 | 7,260 | 7,130 | 7,230 | 87,800 |
| 2025/12/19 | 7,020 | 7,110 | 7,010 | 7,110 | 146,000 |
| 2025/12/18 | 6,970 | 7,030 | 6,950 | 6,990 | 62,800 |
| 2025/12/17 | 7,030 | 7,030 | 6,920 | 7,030 | 70,700 |
| 2025/12/16 | 7,190 | 7,190 | 6,960 | 6,960 | 98,500 |
| 2025/12/15 | 7,160 | 7,250 | 7,150 | 7,220 | 118,200 |
| 2025/12/12 | 7,110 | 7,260 | 7,060 | 7,220 | 106,000 |
| 2025/12/11 | 7,150 | 7,160 | 7,020 | 7,050 | 60,400 |
| 2025/12/10 | 7,010 | 7,110 | 7,010 | 7,040 | 101,100 |
| 2025/12/09 | 6,970 | 7,010 | 6,910 | 7,000 | 96,500 |
| 2025/12/08 | 6,970 | 7,030 | 6,950 | 7,020 | 74,800 |
| 2025/12/05 | 7,000 | 7,090 | 6,970 | 6,970 | 123,000 |
| 2025/12/04 | 6,880 | 7,040 | 6,880 | 7,000 | 66,300 |
| 2025/12/03 | 6,930 | 6,940 | 6,860 | 6,880 | 64,000 |
| 2025/12/02 | 6,900 | 6,960 | 6,860 | 6,950 | 84,100 |
| 2025/12/01 | 6,960 | 6,990 | 6,860 | 6,860 | 86,500 |
| 2025/11/28 | 6,900 | 6,970 | 6,900 | 6,940 | 69,900 |
| 2025/11/27 | 6,980 | 7,010 | 6,820 | 6,880 | 239,800 |
| 2025/11/26 | 6,850 | 6,930 | 6,810 | 6,890 | 126,200 |
| 2025/11/25 | 6,820 | 6,880 | 6,720 | 6,750 | 98,600 |
| 2025/11/21 | 6,600 | 6,740 | 6,600 | 6,740 | 265,300 |
| 2025/11/20 | 6,570 | 6,700 | 6,570 | 6,680 | 101,900 |
| 2025/11/19 | 6,490 | 6,520 | 6,410 | 6,470 | 66,900 |
| 2025/11/18 | 6,620 | 6,640 | 6,440 | 6,470 | 94,600 |
| 2025/11/17 | 6,700 | 6,730 | 6,630 | 6,650 | 81,000 |
| 2025/11/14 | 6,700 | 6,740 | 6,640 | 6,700 | 110,300 |
| 2025/11/13 | 6,640 | 6,790 | 6,640 | 6,770 | 120,100 |
| 2025/11/12 | 6,590 | 6,680 | 6,540 | 6,610 | 80,600 |
| 2025/11/11 | 6,620 | 6,640 | 6,440 | 6,500 | 124,400 |
| 2025/11/10 | 6,440 | 6,590 | 6,430 | 6,570 | 136,000 |
| 2025/11/07 | 6,520 | 6,560 | 6,270 | 6,510 | 173,600 |
| 2025/11/06 | 6,480 | 6,580 | 6,450 | 6,550 | 83,300 |
| 2025/11/05 | 6,400 | 6,430 | 6,240 | 6,430 | 124,700 |
| 2025/11/04 | 6,440 | 6,550 | 6,390 | 6,460 | 68,800 |
| 2025/10/31 | 6,540 | 6,540 | 6,410 | 6,440 | 67,700 |
| 2025/10/30 | 6,440 | 6,540 | 6,410 | 6,520 | 78,600 |
| 2025/10/29 | 6,520 | 6,520 | 6,410 | 6,420 | 62,900 |
| 2025/10/28 | 6,660 | 6,670 | 6,480 | 6,480 | 86,800 |
| 2025/10/27 | 6,640 | 6,680 | 6,630 | 6,660 | 49,000 |
| 2025/10/24 | 6,570 | 6,620 | 6,570 | 6,570 | 39,900 |
| 2025/10/23 | 6,570 | 6,620 | 6,520 | 6,580 | 56,100 |
| 2025/10/22 | 6,540 | 6,620 | 6,460 | 6,590 | 102,800 |
| 2025/10/21 | 6,490 | 6,550 | 6,490 | 6,490 | 80,500 |
| 2025/10/20 | 6,500 | 6,510 | 6,470 | 6,490 | 51,400 |
| 2025/10/17 | 6,380 | 6,420 | 6,360 | 6,410 | 58,400 |
| 2025/10/16 | 6,490 | 6,540 | 6,410 | 6,430 | 89,000 |
| 2025/10/15 | 6,350 | 6,470 | 6,330 | 6,450 | 98,500 |
| 2025/10/14 | 6,240 | 6,380 | 6,230 | 6,300 | 115,600 |
| 2025/10/10 | 6,450 | 6,450 | 6,290 | 6,300 | 151,900 |
| 2025/10/09 | 6,460 | 6,550 | 6,440 | 6,550 | 100,100 |
| 2025/10/08 | 6,520 | 6,570 | 6,420 | 6,430 | 73,200 |
| 2025/10/07 | 6,490 | 6,570 | 6,490 | 6,530 | 95,400 |
| 2025/10/06 | 6,560 | 6,570 | 6,430 | 6,430 | 77,200 |
| 2025/10/03 | 6,300 | 6,480 | 6,300 | 6,430 | 100,000 |
| 2025/10/02 | 6,190 | 6,330 | 6,190 | 6,310 | 88,800 |
| 2025/10/01 | 6,250 | 6,260 | 6,130 | 6,190 | 105,800 |
| 2025/09/30 | 6,330 | 6,340 | 6,240 | 6,300 | 82,100 |
| 2025/09/29 | 6,290 | 6,390 | 6,250 | 6,330 | 88,900 |
| 2025/09/26 | 6,390 | 6,470 | 6,390 | 6,400 | 113,400 |
| 2025/09/25 | 6,350 | 6,420 | 6,330 | 6,400 | 105,600 |
| 2025/09/24 | 6,340 | 6,380 | 6,260 | 6,350 | 100,400 |
| 2025/09/22 | 6,470 | 6,470 | 6,340 | 6,340 | 92,300 |
| 2025/09/19 | 6,470 | 6,540 | 6,410 | 6,470 | 176,900 |
| 2025/09/18 | 6,450 | 6,460 | 6,380 | 6,410 | 54,100 |
| 2025/09/17 | 6,510 | 6,510 | 6,360 | 6,420 | 54,800 |
| 2025/09/16 | 6,520 | 6,630 | 6,500 | 6,510 | 88,800 |
| 2025/09/12 | 6,420 | 6,570 | 6,420 | 6,490 | 126,500 |
| 2025/09/11 | 6,360 | 6,370 | 6,300 | 6,340 | 69,900 |
| 2025/09/10 | 6,420 | 6,440 | 6,350 | 6,370 | 84,900 |
| 2025/09/09 | 6,560 | 6,590 | 6,420 | 6,420 | 64,400 |
| 2025/09/08 | 6,470 | 6,550 | 6,460 | 6,520 | 64,100 |
| 2025/09/05 | 6,510 | 6,530 | 6,440 | 6,470 | 57,900 |
| 2025/09/04 | 6,430 | 6,500 | 6,380 | 6,500 | 58,500 |
| 2025/09/03 | 6,400 | 6,460 | 6,390 | 6,430 | 88,200 |
| 2025/09/02 | 6,340 | 6,420 | 6,320 | 6,400 | 41,400 |
| 2025/09/01 | 6,360 | 6,360 | 6,220 | 6,290 | 63,200 |
| 2025/08/29 | 6,370 | 6,390 | 6,340 | 6,370 | 71,200 |
| 2025/08/28 | 6,340 | 6,400 | 6,330 | 6,390 | 75,700 |
| 2025/08/27 | 6,390 | 6,410 | 6,370 | 6,380 | 44,100 |
| 2025/08/26 | 6,410 | 6,420 | 6,350 | 6,390 | 91,300 |
| 2025/08/25 | 6,400 | 6,480 | 6,400 | 6,430 | 63,800 |
| 2025/08/22 | 6,340 | 6,390 | 6,310 | 6,380 | 55,200 |
| 2025/08/21 | 6,240 | 6,340 | 6,200 | 6,340 | 59,300 |
| 2025/08/20 | 6,230 | 6,280 | 6,230 | 6,240 | 84,600 |
| 2025/08/19 | 6,220 | 6,260 | 6,190 | 6,230 | 51,600 |
| 2025/08/18 | 6,200 | 6,240 | 6,150 | 6,220 | 57,500 |
| 2025/08/15 | 6,240 | 6,250 | 6,140 | 6,240 | 74,200 |
| 2025/08/14 | 6,250 | 6,270 | 6,160 | 6,190 | 80,600 |
| 2025/08/13 | 6,260 | 6,320 | 6,250 | 6,300 | 75,100 |
| 2025/08/12 | 6,260 | 6,270 | 6,210 | 6,240 | 74,200 |
| 2025/08/08 | 6,240 | 6,290 | 6,160 | 6,260 | 102,300 |
| 2025/08/07 | 6,270 | 6,500 | 6,240 | 6,260 | 127,900 |
| 2025/08/06 | 6,160 | 6,240 | 6,160 | 6,240 | 70,400 |
| 2025/08/05 | 6,120 | 6,180 | 6,100 | 6,150 | 73,700 |
| 2025/08/04 | 6,050 | 6,100 | 6,010 | 6,100 | 75,100 |
| 2025/08/01 | 6,130 | 6,200 | 6,120 | 6,180 | 64,700 |
| 2025/07/31 | 6,110 | 6,130 | 6,090 | 6,100 | 74,100 |
| 2025/07/30 | 6,110 | 6,140 | 6,060 | 6,090 | 53,800 |
| 2025/07/29 | 6,080 | 6,130 | 6,050 | 6,090 | 97,500 |
| 2025/07/28 | 6,200 | 6,200 | 6,110 | 6,140 | 64,700 |
| 2025/07/25 | 6,250 | 6,250 | 6,160 | 6,210 | 72,000 |
| 2025/07/24 | 6,100 | 6,270 | 6,070 | 6,250 | 122,000 |
| 2025/07/23 | 6,090 | 6,160 | 6,070 | 6,070 | 178,900 |
| 2025/07/22 | 5,890 | 6,060 | 5,880 | 6,020 | 85,200 |
| 2025/07/18 | 5,920 | 5,920 | 5,860 | 5,880 | 72,100 |
| 2025/07/17 | 5,890 | 5,920 | 5,880 | 5,910 | 124,200 |
| 2025/07/16 | 5,990 | 6,020 | 5,920 | 5,950 | 85,000 |
| 2025/07/15 | 5,920 | 6,000 | 5,910 | 5,970 | 168,200 |
| 2025/07/14 | 5,820 | 6,020 | 5,810 | 5,990 | 146,600 |
| 2025/07/11 | 5,710 | 5,800 | 5,710 | 5,790 | 70,400 |
| 2025/07/10 | 5,730 | 5,750 | 5,660 | 5,690 | 82,900 |
| 2025/07/09 | 5,640 | 5,740 | 5,630 | 5,720 | 100,500 |
| 2025/07/08 | 5,550 | 5,680 | 5,520 | 5,640 | 104,300 |
| 2025/07/07 | 5,500 | 5,530 | 5,480 | 5,520 | 68,900 |
| 2025/07/04 | 5,550 | 5,560 | 5,510 | 5,530 | 36,800 |
| 2025/07/03 | 5,520 | 5,580 | 5,500 | 5,550 | 66,300 |
| 2025/07/02 | 5,450 | 5,530 | 5,400 | 5,520 | 101,700 |
| 2025/07/01 | 5,420 | 5,490 | 5,420 | 5,480 | 86,600 |
| 2025/06/30 | 5,460 | 5,470 | 5,410 | 5,440 | 141,400 |
| 2025/06/27 | 5,450 | 5,540 | 5,430 | 5,490 | 144,200 |
| 2025/06/26 | 5,320 | 5,390 | 5,280 | 5,390 | 81,200 |
| 2025/06/25 | 5,280 | 5,320 | 5,220 | 5,320 | 91,600 |
| 2025/06/24 | 5,400 | 5,400 | 5,280 | 5,310 | 95,300 |
| 2025/06/23 | 5,280 | 5,340 | 5,250 | 5,310 | 106,200 |
| 2025/06/20 | 5,220 | 5,270 | 5,190 | 5,270 | 207,200 |
| 2025/06/19 | 5,250 | 5,270 | 5,180 | 5,220 | 47,700 |
| 2025/06/18 | 5,230 | 5,260 | 5,190 | 5,260 | 72,200 |
| 2025/06/17 | 5,230 | 5,260 | 5,210 | 5,230 | 54,300 |
| 2025/06/16 | 5,170 | 5,240 | 5,170 | 5,230 | 84,600 |
| 2025/06/13 | 5,150 | 5,150 | 5,060 | 5,120 | 85,600 |
| 2025/06/12 | 5,180 | 5,210 | 5,120 | 5,150 | 63,400 |
| 2025/06/11 | 5,150 | 5,170 | 5,130 | 5,170 | 57,300 |
| 2025/06/10 | 5,180 | 5,200 | 5,120 | 5,140 | 83,100 |
| 2025/06/09 | 5,270 | 5,290 | 5,160 | 5,160 | 66,400 |
| 2025/06/06 | 5,290 | 5,310 | 5,270 | 5,270 | 70,500 |
| 2025/06/05 | 5,280 | 5,300 | 5,260 | 5,290 | 48,300 |
| 2025/06/04 | 5,230 | 5,330 | 5,220 | 5,300 | 73,200 |
| 2025/06/03 | 5,220 | 5,240 | 5,170 | 5,230 | 90,800 |
| 2025/06/02 | 5,260 | 5,260 | 5,190 | 5,240 | 69,700 |
| 2025/05/30 | 5,220 | 5,300 | 5,210 | 5,260 | 119,900 |
| 2025/05/29 | 5,250 | 5,300 | 5,240 | 5,290 | 60,500 |
| 2025/05/28 | 5,310 | 5,320 | 5,250 | 5,250 | 67,600 |
| 2025/05/27 | 5,210 | 5,290 | 5,190 | 5,280 | 51,100 |
| 2025/05/26 | 5,210 | 5,230 | 5,180 | 5,220 | 60,500 |
| 2025/05/23 | 5,170 | 5,220 | 5,150 | 5,200 | 98,200 |
| 2025/05/22 | 5,190 | 5,200 | 5,150 | 5,170 | 67,600 |
| 2025/05/21 | 5,250 | 5,290 | 5,220 | 5,240 | 91,500 |
| 2025/05/20 | 5,230 | 5,290 | 5,190 | 5,200 | 87,000 |
| 2025/05/19 | 5,130 | 5,260 | 5,110 | 5,220 | 133,900 |
| 2025/05/16 | 5,100 | 5,200 | 5,060 | 5,190 | 93,400 |
| 2025/05/15 | 5,100 | 5,130 | 5,020 | 5,100 | 108,600 |
| 2025/05/14 | 5,170 | 5,180 | 5,010 | 5,130 | 137,400 |