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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/13 | 1,371 | 1,393 | 1,370 | 1,372 | 24,000 |
| 2025/03/12 | 1,357 | 1,378 | 1,356 | 1,362 | 11,600 |
| 2025/03/11 | 1,367 | 1,375 | 1,346 | 1,360 | 24,000 |
| 2025/03/10 | 1,379 | 1,380 | 1,368 | 1,372 | 10,300 |
| 2025/03/07 | 1,375 | 1,383 | 1,371 | 1,379 | 8,300 |
| 2025/03/06 | 1,396 | 1,396 | 1,379 | 1,383 | 11,600 |
| 2025/03/05 | 1,394 | 1,394 | 1,378 | 1,392 | 11,300 |
| 2025/03/04 | 1,386 | 1,396 | 1,370 | 1,389 | 18,000 |
| 2025/03/03 | 1,386 | 1,399 | 1,383 | 1,395 | 21,500 |
| 2025/02/28 | 1,410 | 1,415 | 1,360 | 1,380 | 48,600 |
| 2025/02/27 | 1,440 | 1,441 | 1,401 | 1,418 | 75,100 |
| 2025/02/26 | 1,485 | 1,488 | 1,473 | 1,481 | 93,900 |
| 2025/02/25 | 1,451 | 1,484 | 1,450 | 1,484 | 20,800 |
| 2025/02/21 | 1,507 | 1,507 | 1,450 | 1,465 | 36,400 |
| 2025/02/20 | 1,508 | 1,511 | 1,491 | 1,497 | 13,900 |
| 2025/02/19 | 1,514 | 1,517 | 1,502 | 1,504 | 18,800 |
| 2025/02/18 | 1,489 | 1,514 | 1,483 | 1,514 | 29,000 |
| 2025/02/17 | 1,480 | 1,489 | 1,474 | 1,489 | 9,700 |
| 2025/02/14 | 1,485 | 1,486 | 1,470 | 1,478 | 8,200 |
| 2025/02/13 | 1,481 | 1,486 | 1,475 | 1,483 | 9,400 |
| 2025/02/12 | 1,485 | 1,485 | 1,474 | 1,480 | 7,300 |
| 2025/02/10 | 1,480 | 1,482 | 1,475 | 1,482 | 9,900 |
| 2025/02/07 | 1,468 | 1,484 | 1,468 | 1,482 | 9,600 |
| 2025/02/06 | 1,460 | 1,476 | 1,460 | 1,476 | 12,200 |
| 2025/02/05 | 1,473 | 1,483 | 1,466 | 1,469 | 12,500 |
| 2025/02/04 | 1,475 | 1,480 | 1,472 | 1,473 | 10,500 |
| 2025/02/03 | 1,483 | 1,485 | 1,460 | 1,471 | 28,700 |
| 2025/01/31 | 1,485 | 1,490 | 1,475 | 1,478 | 15,200 |
| 2025/01/30 | 1,472 | 1,485 | 1,471 | 1,485 | 11,900 |
| 2025/01/29 | 1,453 | 1,475 | 1,448 | 1,475 | 22,500 |
| 2025/01/28 | 1,446 | 1,458 | 1,435 | 1,448 | 10,600 |
| 2025/01/27 | 1,445 | 1,452 | 1,431 | 1,443 | 13,900 |
| 2025/01/24 | 1,426 | 1,439 | 1,426 | 1,435 | 7,900 |
| 2025/01/23 | 1,430 | 1,430 | 1,421 | 1,424 | 9,000 |
| 2025/01/22 | 1,440 | 1,441 | 1,427 | 1,434 | 13,200 |
| 2025/01/21 | 1,442 | 1,442 | 1,433 | 1,436 | 8,300 |
| 2025/01/20 | 1,425 | 1,438 | 1,425 | 1,438 | 11,700 |
| 2025/01/17 | 1,401 | 1,429 | 1,401 | 1,429 | 10,600 |
| 2025/01/16 | 1,426 | 1,430 | 1,406 | 1,407 | 14,900 |
| 2025/01/15 | 1,426 | 1,433 | 1,421 | 1,424 | 9,200 |
| 2025/01/14 | 1,440 | 1,440 | 1,420 | 1,421 | 18,000 |
| 2025/01/10 | 1,440 | 1,444 | 1,435 | 1,444 | 13,800 |
| 2025/01/09 | 1,444 | 1,446 | 1,430 | 1,446 | 21,800 |
| 2025/01/08 | 1,452 | 1,469 | 1,429 | 1,442 | 111,200 |
| 2025/01/07 | 1,430 | 1,431 | 1,408 | 1,427 | 40,600 |
| 2025/01/06 | 1,396 | 1,423 | 1,396 | 1,420 | 25,800 |
| 2024/12/30 | 1,392 | 1,399 | 1,385 | 1,394 | 33,600 |
| 2024/12/27 | 1,380 | 1,390 | 1,375 | 1,388 | 10,600 |
| 2024/12/26 | 1,373 | 1,384 | 1,373 | 1,377 | 8,600 |
| 2024/12/25 | 1,379 | 1,380 | 1,371 | 1,371 | 7,300 |
| 2024/12/24 | 1,372 | 1,381 | 1,372 | 1,375 | 3,900 |
| 2024/12/23 | 1,378 | 1,381 | 1,357 | 1,376 | 9,600 |
| 2024/12/20 | 1,376 | 1,389 | 1,363 | 1,378 | 5,800 |
| 2024/12/19 | 1,365 | 1,385 | 1,355 | 1,377 | 10,600 |
| 2024/12/18 | 1,361 | 1,372 | 1,360 | 1,366 | 3,700 |
| 2024/12/17 | 1,377 | 1,380 | 1,365 | 1,366 | 5,300 |
| 2024/12/16 | 1,384 | 1,391 | 1,376 | 1,376 | 9,100 |
| 2024/12/13 | 1,377 | 1,387 | 1,376 | 1,383 | 4,800 |
| 2024/12/12 | 1,378 | 1,381 | 1,375 | 1,379 | 3,700 |
| 2024/12/11 | 1,378 | 1,378 | 1,370 | 1,376 | 3,900 |
| 2024/12/10 | 1,374 | 1,378 | 1,365 | 1,377 | 2,800 |
| 2024/12/09 | 1,367 | 1,381 | 1,364 | 1,374 | 4,400 |
| 2024/12/06 | 1,381 | 1,382 | 1,367 | 1,367 | 4,300 |
| 2024/12/05 | 1,385 | 1,385 | 1,370 | 1,374 | 3,800 |
| 2024/12/04 | 1,380 | 1,381 | 1,370 | 1,381 | 3,800 |
| 2024/12/03 | 1,372 | 1,380 | 1,369 | 1,380 | 22,300 |
| 2024/12/02 | 1,381 | 1,382 | 1,354 | 1,368 | 9,100 |
| 2024/11/29 | 1,373 | 1,383 | 1,361 | 1,375 | 3,900 |
| 2024/11/28 | 1,376 | 1,376 | 1,367 | 1,375 | 4,400 |
| 2024/11/27 | 1,376 | 1,376 | 1,363 | 1,376 | 3,700 |
| 2024/11/26 | 1,372 | 1,374 | 1,366 | 1,370 | 3,700 |
| 2024/11/25 | 1,380 | 1,380 | 1,363 | 1,373 | 5,400 |
| 2024/11/22 | 1,359 | 1,359 | 1,352 | 1,358 | 4,700 |
| 2024/11/21 | 1,345 | 1,363 | 1,345 | 1,363 | 9,500 |
| 2024/11/20 | 1,353 | 1,367 | 1,352 | 1,360 | 3,700 |
| 2024/11/19 | 1,353 | 1,359 | 1,352 | 1,353 | 4,400 |
| 2024/11/18 | 1,346 | 1,354 | 1,346 | 1,353 | 3,900 |
| 2024/11/15 | 1,344 | 1,356 | 1,342 | 1,350 | 1,800 |
| 2024/11/14 | 1,342 | 1,356 | 1,339 | 1,347 | 26,300 |
| 2024/11/13 | 1,367 | 1,367 | 1,341 | 1,341 | 10,300 |
| 2024/11/12 | 1,343 | 1,353 | 1,343 | 1,349 | 3,300 |
| 2024/11/11 | 1,350 | 1,350 | 1,340 | 1,349 | 4,800 |
| 2024/11/08 | 1,341 | 1,350 | 1,341 | 1,350 | 2,000 |
| 2024/11/07 | 1,339 | 1,358 | 1,338 | 1,353 | 3,800 |
| 2024/11/06 | 1,335 | 1,363 | 1,335 | 1,339 | 6,600 |
| 2024/11/05 | 1,337 | 1,342 | 1,335 | 1,339 | 4,700 |
| 2024/11/01 | 1,338 | 1,354 | 1,336 | 1,345 | 7,900 |
| 2024/10/31 | 1,354 | 1,369 | 1,340 | 1,352 | 7,800 |
| 2024/10/30 | 1,353 | 1,365 | 1,349 | 1,361 | 6,600 |
| 2024/10/29 | 1,364 | 1,371 | 1,345 | 1,364 | 8,100 |
| 2024/10/28 | 1,344 | 1,368 | 1,344 | 1,368 | 2,900 |
| 2024/10/25 | 1,361 | 1,361 | 1,326 | 1,350 | 9,000 |
| 2024/10/24 | 1,348 | 1,363 | 1,336 | 1,362 | 2,000 |
| 2024/10/23 | 1,343 | 1,363 | 1,341 | 1,344 | 9,400 |
| 2024/10/22 | 1,364 | 1,365 | 1,347 | 1,347 | 3,000 |
| 2024/10/21 | 1,372 | 1,374 | 1,362 | 1,369 | 3,500 |
| 2024/10/18 | 1,372 | 1,378 | 1,330 | 1,367 | 9,200 |
| 2024/10/17 | 1,371 | 1,373 | 1,339 | 1,361 | 5,500 |
| 2024/10/16 | 1,356 | 1,367 | 1,340 | 1,357 | 8,100 |