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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 5,220 | 5,290 | 5,170 | 5,180 | 110,600 |
| 2025/05/12 | 5,120 | 5,190 | 5,040 | 5,150 | 195,400 |
| 2025/05/09 | 4,850 | 5,140 | 4,730 | 5,120 | 275,200 |
| 2025/05/08 | 4,755 | 4,785 | 4,730 | 4,785 | 66,200 |
| 2025/05/07 | 4,835 | 4,835 | 4,725 | 4,770 | 81,800 |
| 2025/05/02 | 4,735 | 4,805 | 4,720 | 4,765 | 60,200 |
| 2025/05/01 | 4,735 | 4,775 | 4,710 | 4,730 | 71,500 |
| 2025/04/30 | 4,760 | 4,780 | 4,700 | 4,745 | 62,000 |
| 2025/04/28 | 4,690 | 4,740 | 4,680 | 4,690 | 52,100 |
| 2025/04/25 | 4,670 | 4,685 | 4,635 | 4,670 | 43,600 |
| 2025/04/24 | 4,645 | 4,680 | 4,610 | 4,625 | 38,900 |
| 2025/04/23 | 4,640 | 4,650 | 4,590 | 4,605 | 67,100 |
| 2025/04/22 | 4,495 | 4,545 | 4,480 | 4,545 | 28,900 |
| 2025/04/21 | 4,545 | 4,560 | 4,480 | 4,495 | 31,600 |
| 2025/04/18 | 4,495 | 4,580 | 4,495 | 4,560 | 41,500 |
| 2025/04/17 | 4,435 | 4,505 | 4,435 | 4,450 | 75,800 |
| 2025/04/16 | 4,495 | 4,520 | 4,405 | 4,445 | 54,900 |
| 2025/04/15 | 4,500 | 4,520 | 4,470 | 4,480 | 56,400 |
| 2025/04/14 | 4,415 | 4,455 | 4,370 | 4,440 | 82,300 |
| 2025/04/11 | 4,290 | 4,415 | 4,245 | 4,390 | 136,200 |
| 2025/04/10 | 4,610 | 4,620 | 4,550 | 4,570 | 136,800 |
| 2025/04/09 | 4,300 | 4,325 | 4,185 | 4,260 | 147,400 |
| 2025/04/08 | 4,285 | 4,465 | 4,285 | 4,415 | 109,900 |
| 2025/04/07 | 4,105 | 4,175 | 4,005 | 4,075 | 142,400 |
| 2025/04/04 | 4,615 | 4,635 | 4,350 | 4,455 | 165,900 |
| 2025/04/03 | 4,775 | 4,775 | 4,650 | 4,755 | 136,900 |
| 2025/04/02 | 4,915 | 4,925 | 4,875 | 4,915 | 108,200 |
| 2025/04/01 | 4,935 | 4,950 | 4,890 | 4,915 | 60,400 |
| 2025/03/31 | 4,960 | 4,985 | 4,855 | 4,890 | 111,900 |
| 2025/03/28 | 5,200 | 5,220 | 5,000 | 5,060 | 144,000 |
| 2025/03/27 | 5,260 | 5,310 | 5,210 | 5,290 | 83,100 |
| 2025/03/26 | 5,280 | 5,280 | 5,180 | 5,220 | 79,200 |
| 2025/03/25 | 5,260 | 5,270 | 5,190 | 5,220 | 50,500 |
| 2025/03/24 | 5,280 | 5,280 | 5,150 | 5,210 | 56,000 |
| 2025/03/21 | 5,210 | 5,360 | 5,180 | 5,280 | 102,400 |
| 2025/03/19 | 5,130 | 5,270 | 5,130 | 5,250 | 75,000 |
| 2025/03/18 | 5,180 | 5,240 | 5,150 | 5,170 | 93,300 |
| 2025/03/17 | 5,110 | 5,180 | 5,100 | 5,160 | 93,500 |
| 2025/03/14 | 5,130 | 5,130 | 5,050 | 5,050 | 104,000 |
| 2025/03/13 | 4,945 | 5,200 | 4,935 | 5,130 | 145,800 |
| 2025/03/12 | 4,880 | 4,965 | 4,865 | 4,960 | 101,100 |
| 2025/03/11 | 4,980 | 5,010 | 4,860 | 4,920 | 96,000 |
| 2025/03/10 | 5,060 | 5,070 | 5,010 | 5,010 | 56,800 |
| 2025/03/07 | 4,980 | 5,040 | 4,940 | 5,040 | 81,600 |
| 2025/03/06 | 4,990 | 5,050 | 4,990 | 5,040 | 95,000 |
| 2025/03/05 | 4,920 | 4,950 | 4,895 | 4,940 | 92,800 |
| 2025/03/04 | 4,990 | 4,990 | 4,875 | 4,920 | 73,200 |
| 2025/03/03 | 4,950 | 4,985 | 4,925 | 4,970 | 73,700 |
| 2025/02/28 | 4,970 | 4,990 | 4,915 | 4,925 | 119,000 |
| 2025/02/27 | 4,955 | 4,990 | 4,935 | 4,960 | 46,600 |
| 2025/02/26 | 4,880 | 4,920 | 4,870 | 4,920 | 67,700 |
| 2025/02/25 | 4,845 | 4,960 | 4,815 | 4,950 | 110,800 |
| 2025/02/21 | 4,945 | 4,945 | 4,820 | 4,840 | 113,800 |
| 2025/02/20 | 5,040 | 5,040 | 4,930 | 4,950 | 114,600 |
| 2025/02/19 | 4,995 | 5,090 | 4,990 | 5,080 | 115,300 |
| 2025/02/18 | 4,950 | 5,030 | 4,890 | 4,985 | 86,600 |
| 2025/02/17 | 4,930 | 4,995 | 4,925 | 4,965 | 77,600 |
| 2025/02/14 | 5,020 | 5,040 | 4,930 | 4,955 | 91,600 |
| 2025/02/13 | 5,050 | 5,060 | 5,000 | 5,040 | 83,500 |
| 2025/02/12 | 5,080 | 5,090 | 4,980 | 5,030 | 123,100 |
| 2025/02/10 | 5,050 | 5,080 | 4,955 | 5,020 | 149,500 |
| 2025/02/07 | 4,780 | 5,030 | 4,780 | 4,985 | 253,400 |
| 2025/02/06 | 4,750 | 4,825 | 4,750 | 4,805 | 62,900 |
| 2025/02/05 | 4,720 | 4,770 | 4,705 | 4,705 | 58,900 |
| 2025/02/04 | 4,780 | 4,780 | 4,700 | 4,715 | 70,600 |
| 2025/02/03 | 4,770 | 4,790 | 4,700 | 4,710 | 113,300 |
| 2025/01/31 | 4,780 | 4,835 | 4,780 | 4,810 | 61,200 |
| 2025/01/30 | 4,765 | 4,830 | 4,760 | 4,825 | 71,100 |
| 2025/01/29 | 4,775 | 4,795 | 4,755 | 4,770 | 56,700 |
| 2025/01/28 | 4,775 | 4,820 | 4,765 | 4,775 | 60,600 |
| 2025/01/27 | 4,775 | 4,810 | 4,750 | 4,810 | 55,300 |
| 2025/01/24 | 4,735 | 4,795 | 4,730 | 4,735 | 66,800 |
| 2025/01/23 | 4,770 | 4,770 | 4,710 | 4,710 | 77,600 |
| 2025/01/22 | 4,785 | 4,820 | 4,750 | 4,750 | 76,900 |
| 2025/01/21 | 4,780 | 4,790 | 4,725 | 4,755 | 73,700 |
| 2025/01/20 | 4,685 | 4,780 | 4,675 | 4,760 | 83,700 |
| 2025/01/17 | 4,625 | 4,665 | 4,600 | 4,655 | 121,700 |
| 2025/01/16 | 4,710 | 4,720 | 4,655 | 4,655 | 76,000 |
| 2025/01/15 | 4,790 | 4,790 | 4,675 | 4,700 | 133,400 |
| 2025/01/14 | 4,800 | 4,805 | 4,715 | 4,735 | 87,200 |
| 2025/01/10 | 4,835 | 4,860 | 4,785 | 4,795 | 78,900 |
| 2025/01/09 | 4,855 | 4,860 | 4,785 | 4,820 | 81,200 |
| 2025/01/08 | 4,870 | 4,910 | 4,830 | 4,880 | 100,400 |
| 2025/01/07 | 4,915 | 4,920 | 4,865 | 4,880 | 131,200 |
| 2025/01/06 | 5,010 | 5,010 | 4,880 | 4,915 | 92,700 |
| 2024/12/30 | 4,985 | 5,010 | 4,955 | 4,980 | 84,800 |
| 2024/12/27 | 5,000 | 5,000 | 4,945 | 4,980 | 88,400 |
| 2024/12/26 | 4,905 | 4,990 | 4,895 | 4,990 | 75,600 |
| 2024/12/25 | 4,890 | 4,895 | 4,830 | 4,895 | 37,300 |
| 2024/12/24 | 4,860 | 4,875 | 4,830 | 4,865 | 45,500 |
| 2024/12/23 | 4,795 | 4,860 | 4,770 | 4,845 | 105,500 |
| 2024/12/20 | 4,800 | 4,820 | 4,770 | 4,770 | 79,600 |
| 2024/12/19 | 4,685 | 4,780 | 4,665 | 4,765 | 94,800 |
| 2024/12/18 | 4,785 | 4,810 | 4,715 | 4,725 | 92,900 |
| 2024/12/17 | 4,890 | 4,890 | 4,770 | 4,770 | 67,600 |
| 2024/12/16 | 4,840 | 4,920 | 4,785 | 4,885 | 132,600 |
| 2024/12/13 | 4,765 | 4,835 | 4,755 | 4,835 | 173,100 |
| 2024/12/12 | 4,815 | 4,820 | 4,770 | 4,780 | 83,100 |
| 2024/12/11 | 4,865 | 4,865 | 4,775 | 4,780 | 74,600 |
| 2024/12/10 | 4,865 | 4,885 | 4,830 | 4,840 | 74,300 |
| 2024/12/09 | 4,800 | 4,850 | 4,785 | 4,805 | 85,800 |
| 2024/12/06 | 4,825 | 4,855 | 4,785 | 4,790 | 107,300 |
| 2024/12/05 | 4,810 | 4,835 | 4,790 | 4,825 | 73,100 |
| 2024/12/04 | 4,910 | 4,915 | 4,810 | 4,810 | 83,500 |
| 2024/12/03 | 4,850 | 4,970 | 4,850 | 4,920 | 97,400 |
| 2024/12/02 | 4,800 | 4,870 | 4,800 | 4,840 | 55,900 |
| 2024/11/29 | 4,855 | 4,895 | 4,830 | 4,830 | 82,200 |
| 2024/11/28 | 4,780 | 4,890 | 4,765 | 4,875 | 75,400 |
| 2024/11/27 | 4,860 | 4,890 | 4,755 | 4,780 | 83,500 |
| 2024/11/26 | 4,970 | 5,000 | 4,840 | 4,890 | 101,700 |
| 2024/11/25 | 5,040 | 5,050 | 4,970 | 4,970 | 187,000 |
| 2024/11/22 | 4,985 | 5,050 | 4,975 | 4,995 | 77,200 |
| 2024/11/21 | 5,000 | 5,020 | 4,965 | 4,995 | 72,000 |
| 2024/11/20 | 4,990 | 5,040 | 4,985 | 5,000 | 48,600 |
| 2024/11/19 | 5,000 | 5,080 | 4,930 | 5,000 | 86,100 |
| 2024/11/18 | 4,915 | 5,010 | 4,900 | 4,965 | 101,100 |
| 2024/11/15 | 4,890 | 4,975 | 4,855 | 4,915 | 95,800 |
| 2024/11/14 | 4,880 | 4,915 | 4,840 | 4,840 | 92,400 |
| 2024/11/13 | 4,920 | 4,965 | 4,825 | 4,850 | 121,100 |
| 2024/11/12 | 5,010 | 5,020 | 4,915 | 4,915 | 100,100 |
| 2024/11/11 | 5,020 | 5,080 | 4,920 | 4,945 | 132,600 |
| 2024/11/08 | 5,160 | 5,210 | 4,955 | 5,050 | 119,300 |
| 2024/11/07 | 5,120 | 5,170 | 5,090 | 5,170 | 116,500 |
| 2024/11/06 | 4,995 | 5,090 | 4,995 | 5,080 | 91,500 |
| 2024/11/05 | 5,040 | 5,060 | 4,995 | 4,995 | 97,700 |
| 2024/11/01 | 5,040 | 5,080 | 4,975 | 4,980 | 85,400 |
| 2024/10/31 | 5,140 | 5,190 | 5,070 | 5,110 | 114,800 |
| 2024/10/30 | 4,995 | 5,100 | 4,995 | 5,040 | 469,000 |
| 2024/10/29 | 5,010 | 5,030 | 4,985 | 5,020 | 78,700 |
| 2024/10/28 | 4,935 | 5,030 | 4,900 | 5,010 | 65,500 |
| 2024/10/25 | 4,910 | 4,980 | 4,910 | 4,945 | 60,200 |
| 2024/10/24 | 4,950 | 4,970 | 4,890 | 4,955 | 96,200 |
| 2024/10/23 | 5,030 | 5,040 | 4,975 | 4,990 | 80,000 |
| 2024/10/22 | 5,080 | 5,130 | 5,020 | 5,040 | 66,600 |
| 2024/10/21 | 5,130 | 5,180 | 5,110 | 5,130 | 51,300 |
| 2024/10/18 | 5,200 | 5,200 | 5,130 | 5,140 | 51,300 |
| 2024/10/17 | 5,160 | 5,170 | 5,120 | 5,140 | 60,700 |
| 2024/10/16 | 5,120 | 5,160 | 5,070 | 5,140 | 61,100 |