和田興産(8931)の株価時系列情報
和田興産(8931)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 |
|---|---|---|---|---|---|
| 2026/01/07 | 1,725 | 1,735 | 1,719 | 1,735 | 9,900 |
| 2026/01/06 | 1,721 | 1,725 | 1,716 | 1,720 | 14,700 |
| 2026/01/05 | 1,714 | 1,716 | 1,697 | 1,714 | 7,300 |
| 2025/12/30 | 1,710 | 1,714 | 1,690 | 1,714 | 10,200 |
| 2025/12/29 | 1,699 | 1,709 | 1,696 | 1,707 | 5,700 |
| 2025/12/26 | 1,691 | 1,701 | 1,691 | 1,696 | 5,200 |
| 2025/12/25 | 1,690 | 1,699 | 1,685 | 1,699 | 8,400 |
| 2025/12/24 | 1,679 | 1,685 | 1,672 | 1,685 | 3,200 |
| 2025/12/23 | 1,676 | 1,687 | 1,660 | 1,679 | 7,300 |
| 2025/12/22 | 1,662 | 1,669 | 1,660 | 1,669 | 2,800 |
| 2025/12/19 | 1,673 | 1,674 | 1,661 | 1,664 | 6,400 |
| 2025/12/18 | 1,681 | 1,681 | 1,669 | 1,669 | 1,300 |
| 2025/12/17 | 1,685 | 1,685 | 1,670 | 1,670 | 5,300 |
| 2025/12/16 | 1,684 | 1,690 | 1,680 | 1,688 | 2,300 |
| 2025/12/15 | 1,687 | 1,687 | 1,679 | 1,686 | 3,900 |
| 2025/12/12 | 1,674 | 1,684 | 1,670 | 1,683 | 4,100 |
| 2025/12/11 | 1,680 | 1,680 | 1,666 | 1,669 | 2,800 |
| 2025/12/10 | 1,689 | 1,694 | 1,662 | 1,673 | 5,000 |
| 2025/12/09 | 1,704 | 1,704 | 1,672 | 1,673 | 9,600 |
| 2025/12/08 | 1,668 | 1,713 | 1,662 | 1,704 | 15,800 |
| 2025/12/05 | 1,673 | 1,673 | 1,660 | 1,666 | 4,100 |
| 2025/12/04 | 1,675 | 1,675 | 1,665 | 1,673 | 4,700 |
| 2025/12/03 | 1,664 | 1,669 | 1,650 | 1,664 | 3,400 |
| 2025/12/02 | 1,650 | 1,670 | 1,633 | 1,645 | 24,600 |
| 2025/12/01 | 1,633 | 1,639 | 1,620 | 1,639 | 5,600 |
| 2025/11/28 | 1,631 | 1,637 | 1,622 | 1,623 | 7,200 |
| 2025/11/27 | 1,625 | 1,629 | 1,622 | 1,622 | 3,800 |
| 2025/11/26 | 1,603 | 1,618 | 1,595 | 1,613 | 7,900 |
| 2025/11/25 | 1,610 | 1,616 | 1,576 | 1,593 | 11,800 |
| 2025/11/21 | 1,579 | 1,590 | 1,578 | 1,586 | 3,700 |
| 2025/11/20 | 1,591 | 1,591 | 1,581 | 1,585 | 7,800 |
| 2025/11/19 | 1,615 | 1,615 | 1,594 | 1,594 | 4,400 |
| 2025/11/18 | 1,615 | 1,615 | 1,600 | 1,608 | 8,900 |
| 2025/11/17 | 1,625 | 1,625 | 1,615 | 1,618 | 6,800 |
| 2025/11/14 | 1,621 | 1,630 | 1,620 | 1,620 | 4,100 |
| 2025/11/13 | 1,625 | 1,630 | 1,615 | 1,625 | 18,500 |
| 2025/11/12 | 1,620 | 1,629 | 1,615 | 1,615 | 4,500 |
| 2025/11/11 | 1,627 | 1,630 | 1,605 | 1,620 | 5,200 |
| 2025/11/10 | 1,634 | 1,637 | 1,616 | 1,616 | 9,800 |
| 2025/11/07 | 1,605 | 1,612 | 1,596 | 1,610 | 7,900 |
| 2025/11/06 | 1,610 | 1,621 | 1,604 | 1,611 | 3,900 |
| 2025/11/05 | 1,634 | 1,634 | 1,591 | 1,604 | 13,300 |
| 2025/11/04 | 1,634 | 1,643 | 1,630 | 1,641 | 4,800 |
| 2025/10/31 | 1,631 | 1,652 | 1,624 | 1,647 | 6,800 |
| 2025/10/30 | 1,631 | 1,647 | 1,622 | 1,647 | 11,200 |
| 2025/10/29 | 1,654 | 1,654 | 1,628 | 1,628 | 12,900 |
| 2025/10/28 | 1,660 | 1,671 | 1,650 | 1,654 | 7,200 |
| 2025/10/27 | 1,680 | 1,680 | 1,643 | 1,662 | 15,900 |
| 2025/10/24 | 1,686 | 1,688 | 1,659 | 1,659 | 11,900 |
| 2025/10/23 | 1,640 | 1,691 | 1,640 | 1,686 | 19,600 |
| 2025/10/22 | 1,630 | 1,650 | 1,629 | 1,650 | 10,500 |
| 2025/10/21 | 1,627 | 1,635 | 1,626 | 1,630 | 11,800 |
| 2025/10/20 | 1,604 | 1,639 | 1,604 | 1,635 | 19,300 |
| 2025/10/17 | 1,598 | 1,612 | 1,592 | 1,595 | 9,000 |
| 2025/10/16 | 1,609 | 1,612 | 1,594 | 1,608 | 9,600 |
| 2025/10/15 | 1,563 | 1,595 | 1,563 | 1,580 | 32,300 |
| 2025/10/14 | 1,560 | 1,570 | 1,545 | 1,551 | 24,700 |
| 2025/10/10 | 1,631 | 1,631 | 1,585 | 1,585 | 19,800 |
| 2025/10/09 | 1,625 | 1,645 | 1,625 | 1,631 | 10,000 |
| 2025/10/08 | 1,626 | 1,641 | 1,626 | 1,626 | 11,000 |
| 2025/10/07 | 1,627 | 1,645 | 1,619 | 1,630 | 22,400 |
| 2025/10/06 | 1,605 | 1,633 | 1,569 | 1,627 | 66,700 |
| 2025/10/03 | 1,575 | 1,619 | 1,575 | 1,605 | 73,000 |
| 2025/10/02 | 1,607 | 1,607 | 1,566 | 1,594 | 22,700 |
| 2025/10/01 | 1,638 | 1,638 | 1,607 | 1,613 | 24,200 |
| 2025/09/30 | 1,666 | 1,666 | 1,625 | 1,645 | 24,800 |
| 2025/09/29 | 1,655 | 1,677 | 1,629 | 1,662 | 30,700 |
| 2025/09/26 | 1,644 | 1,662 | 1,644 | 1,655 | 19,600 |
| 2025/09/25 | 1,637 | 1,645 | 1,632 | 1,644 | 28,600 |
| 2025/09/24 | 1,605 | 1,634 | 1,605 | 1,634 | 15,100 |
| 2025/09/22 | 1,605 | 1,625 | 1,605 | 1,613 | 20,900 |
| 2025/09/19 | 1,625 | 1,628 | 1,593 | 1,610 | 16,000 |
| 2025/09/18 | 1,630 | 1,630 | 1,608 | 1,618 | 16,900 |
| 2025/09/17 | 1,652 | 1,652 | 1,631 | 1,631 | 16,400 |
| 2025/09/16 | 1,659 | 1,659 | 1,642 | 1,654 | 13,500 |
| 2025/09/12 | 1,636 | 1,663 | 1,636 | 1,659 | 27,200 |
| 2025/09/11 | 1,666 | 1,671 | 1,642 | 1,648 | 15,300 |
| 2025/09/10 | 1,640 | 1,679 | 1,640 | 1,663 | 38,900 |
| 2025/09/09 | 1,629 | 1,640 | 1,625 | 1,640 | 22,600 |
| 2025/09/08 | 1,622 | 1,634 | 1,619 | 1,627 | 20,600 |
| 2025/09/05 | 1,620 | 1,632 | 1,615 | 1,622 | 33,900 |
| 2025/09/04 | 1,604 | 1,626 | 1,593 | 1,612 | 27,500 |
| 2025/09/03 | 1,590 | 1,613 | 1,582 | 1,595 | 32,400 |
| 2025/09/02 | 1,584 | 1,593 | 1,550 | 1,590 | 32,300 |
| 2025/09/01 | 1,590 | 1,595 | 1,570 | 1,585 | 48,400 |
| 2025/08/29 | 1,566 | 1,598 | 1,562 | 1,593 | 48,400 |
| 2025/08/28 | 1,578 | 1,578 | 1,550 | 1,565 | 79,500 |
| 2025/08/27 | 1,632 | 1,632 | 1,612 | 1,614 | 97,800 |
| 2025/08/26 | 1,624 | 1,629 | 1,620 | 1,624 | 28,100 |
| 2025/08/25 | 1,630 | 1,630 | 1,613 | 1,624 | 27,600 |
| 2025/08/22 | 1,612 | 1,617 | 1,608 | 1,615 | 26,100 |
| 2025/08/21 | 1,623 | 1,623 | 1,611 | 1,614 | 13,700 |
| 2025/08/20 | 1,620 | 1,623 | 1,618 | 1,621 | 25,500 |
| 2025/08/19 | 1,637 | 1,637 | 1,622 | 1,623 | 28,600 |
| 2025/08/18 | 1,632 | 1,634 | 1,630 | 1,631 | 13,100 |
| 2025/08/15 | 1,640 | 1,640 | 1,630 | 1,631 | 24,200 |
| 2025/08/14 | 1,628 | 1,634 | 1,626 | 1,632 | 30,500 |
| 2025/08/13 | 1,622 | 1,634 | 1,622 | 1,628 | 24,800 |
| 2025/08/12 | 1,628 | 1,628 | 1,611 | 1,622 | 22,600 |
| 2025/08/08 | 1,610 | 1,624 | 1,600 | 1,624 | 30,700 |
| 2025/08/07 | 1,588 | 1,610 | 1,588 | 1,610 | 29,600 |
| 2025/08/06 | 1,584 | 1,588 | 1,570 | 1,588 | 25,700 |
| 2025/08/05 | 1,569 | 1,584 | 1,569 | 1,584 | 20,200 |
| 2025/08/04 | 1,544 | 1,567 | 1,544 | 1,566 | 39,600 |
| 2025/08/01 | 1,545 | 1,562 | 1,544 | 1,562 | 20,800 |
| 2025/07/31 | 1,542 | 1,550 | 1,541 | 1,550 | 11,300 |
| 2025/07/30 | 1,535 | 1,544 | 1,535 | 1,541 | 12,400 |
| 2025/07/29 | 1,538 | 1,547 | 1,536 | 1,544 | 8,800 |
| 2025/07/28 | 1,547 | 1,548 | 1,536 | 1,543 | 7,500 |
| 2025/07/25 | 1,534 | 1,540 | 1,527 | 1,540 | 11,200 |
| 2025/07/24 | 1,533 | 1,533 | 1,525 | 1,527 | 13,300 |
| 2025/07/23 | 1,515 | 1,525 | 1,515 | 1,523 | 9,600 |
| 2025/07/22 | 1,520 | 1,520 | 1,515 | 1,520 | 6,800 |
| 2025/07/18 | 1,526 | 1,545 | 1,520 | 1,520 | 10,300 |
| 2025/07/17 | 1,523 | 1,523 | 1,511 | 1,520 | 9,100 |
| 2025/07/16 | 1,533 | 1,533 | 1,517 | 1,523 | 8,900 |
| 2025/07/15 | 1,520 | 1,536 | 1,518 | 1,521 | 18,700 |
| 2025/07/14 | 1,505 | 1,534 | 1,504 | 1,534 | 36,100 |
| 2025/07/11 | 1,464 | 1,496 | 1,464 | 1,494 | 15,400 |
| 2025/07/10 | 1,488 | 1,497 | 1,471 | 1,471 | 17,900 |
| 2025/07/09 | 1,471 | 1,487 | 1,470 | 1,485 | 4,800 |
| 2025/07/08 | 1,465 | 1,484 | 1,465 | 1,479 | 6,600 |
| 2025/07/07 | 1,472 | 1,480 | 1,470 | 1,475 | 8,000 |
| 2025/07/04 | 1,460 | 1,479 | 1,460 | 1,470 | 5,600 |
| 2025/07/03 | 1,471 | 1,474 | 1,465 | 1,465 | 5,900 |
| 2025/07/02 | 1,458 | 1,473 | 1,457 | 1,471 | 11,600 |
| 2025/07/01 | 1,470 | 1,475 | 1,467 | 1,467 | 4,000 |
| 2025/06/30 | 1,477 | 1,477 | 1,467 | 1,470 | 12,700 |
| 2025/06/27 | 1,451 | 1,475 | 1,451 | 1,469 | 19,000 |
| 2025/06/26 | 1,461 | 1,469 | 1,448 | 1,465 | 10,300 |
| 2025/06/25 | 1,459 | 1,467 | 1,437 | 1,459 | 7,900 |
| 2025/06/24 | 1,430 | 1,447 | 1,430 | 1,447 | 5,700 |
| 2025/06/23 | 1,451 | 1,451 | 1,437 | 1,437 | 3,600 |
| 2025/06/20 | 1,469 | 1,469 | 1,429 | 1,440 | 10,200 |
| 2025/06/19 | 1,458 | 1,472 | 1,456 | 1,469 | 2,700 |
| 2025/06/18 | 1,427 | 1,487 | 1,427 | 1,458 | 8,200 |
| 2025/06/17 | 1,435 | 1,448 | 1,435 | 1,448 | 5,400 |
| 2025/06/16 | 1,449 | 1,455 | 1,425 | 1,437 | 4,500 |
| 2025/06/13 | 1,473 | 1,478 | 1,432 | 1,449 | 13,300 |
| 2025/06/12 | 1,461 | 1,487 | 1,461 | 1,472 | 14,100 |
| 2025/06/11 | 1,476 | 1,478 | 1,451 | 1,461 | 9,300 |
| 2025/06/10 | 1,461 | 1,461 | 1,450 | 1,460 | 4,600 |
| 2025/06/09 | 1,433 | 1,459 | 1,416 | 1,448 | 9,300 |
| 2025/06/06 | 1,442 | 1,453 | 1,431 | 1,438 | 7,400 |
| 2025/06/05 | 1,442 | 1,450 | 1,415 | 1,450 | 11,300 |
| 2025/06/04 | 1,436 | 1,445 | 1,436 | 1,442 | 6,200 |
| 2025/06/03 | 1,430 | 1,435 | 1,420 | 1,425 | 4,600 |
| 2025/06/02 | 1,435 | 1,435 | 1,422 | 1,433 | 4,700 |
| 2025/05/30 | 1,424 | 1,429 | 1,414 | 1,427 | 6,800 |
| 2025/05/29 | 1,410 | 1,415 | 1,403 | 1,415 | 5,100 |
| 2025/05/28 | 1,405 | 1,405 | 1,396 | 1,404 | 4,500 |
| 2025/05/27 | 1,400 | 1,402 | 1,390 | 1,398 | 9,700 |
| 2025/05/26 | 1,383 | 1,396 | 1,382 | 1,396 | 20,800 |
| 2025/05/23 | 1,383 | 1,393 | 1,382 | 1,385 | 4,900 |
| 2025/05/22 | 1,381 | 1,403 | 1,370 | 1,392 | 28,700 |
| 2025/05/21 | 1,386 | 1,397 | 1,380 | 1,385 | 12,700 |
| 2025/05/20 | 1,393 | 1,405 | 1,390 | 1,390 | 7,100 |
| 2025/05/19 | 1,401 | 1,404 | 1,388 | 1,404 | 2,900 |
| 2025/05/16 | 1,391 | 1,399 | 1,386 | 1,386 | 4,300 |
| 2025/05/15 | 1,408 | 1,408 | 1,390 | 1,395 | 5,200 |
| 2025/05/14 | 1,397 | 1,397 | 1,376 | 1,396 | 4,700 |
| 2025/05/13 | 1,412 | 1,449 | 1,395 | 1,397 | 15,800 |
| 2025/05/12 | 1,415 | 1,416 | 1,405 | 1,410 | 25,400 |
| 2025/05/09 | 1,392 | 1,414 | 1,392 | 1,403 | 9,200 |
| 2025/05/08 | 1,391 | 1,404 | 1,389 | 1,393 | 4,000 |
| 2025/05/07 | 1,380 | 1,409 | 1,380 | 1,391 | 9,800 |
| 2025/05/02 | 1,387 | 1,394 | 1,380 | 1,386 | 3,500 |
| 2025/05/01 | 1,371 | 1,391 | 1,371 | 1,390 | 6,900 |
| 2025/04/30 | 1,386 | 1,386 | 1,375 | 1,377 | 3,100 |
| 2025/04/28 | 1,377 | 1,391 | 1,373 | 1,386 | 6,400 |
| 2025/04/25 | 1,377 | 1,383 | 1,371 | 1,372 | 4,100 |
| 2025/04/24 | 1,397 | 1,397 | 1,363 | 1,363 | 6,000 |
| 2025/04/23 | 1,408 | 1,408 | 1,383 | 1,383 | 7,200 |
| 2025/04/22 | 1,379 | 1,403 | 1,379 | 1,396 | 4,500 |
| 2025/04/21 | 1,420 | 1,420 | 1,386 | 1,395 | 4,400 |
| 2025/04/18 | 1,391 | 1,416 | 1,380 | 1,416 | 15,800 |
| 2025/04/17 | 1,366 | 1,379 | 1,356 | 1,379 | 8,300 |
| 2025/04/16 | 1,406 | 1,408 | 1,352 | 1,364 | 11,000 |
| 2025/04/15 | 1,393 | 1,409 | 1,393 | 1,395 | 4,900 |
| 2025/04/14 | 1,380 | 1,420 | 1,357 | 1,392 | 33,300 |
| 2025/04/11 | 1,416 | 1,464 | 1,410 | 1,464 | 17,200 |
| 2025/04/10 | 1,427 | 1,474 | 1,374 | 1,446 | 32,000 |
| 2025/04/09 | 1,340 | 1,340 | 1,290 | 1,337 | 16,400 |
| 2025/04/08 | 1,304 | 1,363 | 1,304 | 1,353 | 29,800 |
| 2025/04/07 | 1,242 | 1,298 | 1,212 | 1,214 | 46,200 |
| 2025/04/04 | 1,362 | 1,364 | 1,305 | 1,332 | 23,700 |
| 2025/04/03 | 1,380 | 1,405 | 1,355 | 1,392 | 13,600 |
| 2025/04/02 | 1,430 | 1,433 | 1,394 | 1,394 | 7,900 |
| 2025/04/01 | 1,406 | 1,454 | 1,406 | 1,426 | 26,100 |
| 2025/03/31 | 1,452 | 1,458 | 1,404 | 1,404 | 20,400 |
| 2025/03/28 | 1,453 | 1,473 | 1,453 | 1,466 | 7,900 |
| 2025/03/27 | 1,460 | 1,477 | 1,460 | 1,467 | 16,600 |
| 2025/03/26 | 1,455 | 1,471 | 1,451 | 1,470 | 31,200 |
| 2025/03/25 | 1,446 | 1,455 | 1,430 | 1,447 | 18,100 |
| 2025/03/24 | 1,442 | 1,445 | 1,439 | 1,441 | 7,300 |
| 2025/03/21 | 1,421 | 1,441 | 1,420 | 1,438 | 17,700 |
| 2025/03/19 | 1,418 | 1,421 | 1,410 | 1,411 | 6,100 |
| 2025/03/18 | 1,403 | 1,419 | 1,403 | 1,417 | 13,200 |
| 2025/03/17 | 1,400 | 1,411 | 1,389 | 1,402 | 25,400 |
| 2025/03/14 | 1,372 | 1,393 | 1,372 | 1,393 | 6,200 |