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

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

このページの先頭へ