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

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
2024/03/28 1,314 1,327 1,308 1,315 27,500
2024/03/27 1,307 1,314 1,301 1,308 29,000
2024/03/26 1,290 1,307 1,287 1,307 22,900
2024/03/25 1,293 1,303 1,284 1,290 23,200
2024/03/22 1,297 1,297 1,280 1,295 20,200
2024/03/21 1,282 1,282 1,270 1,279 28,800
2024/03/19 1,256 1,268 1,247 1,264 13,100
2024/03/18 1,243 1,255 1,242 1,249 14,500
2024/03/15 1,237 1,246 1,234 1,235 9,800
2024/03/14 1,219 1,237 1,219 1,237 23,400
2024/03/13 1,226 1,240 1,213 1,214 11,900
2024/03/12 1,214 1,231 1,212 1,221 20,100
2024/03/11 1,250 1,250 1,218 1,225 23,700
2024/03/08 1,256 1,268 1,250 1,262 15,100
2024/03/07 1,255 1,269 1,245 1,255 10,000
2024/03/06 1,236 1,263 1,226 1,255 22,600
2024/03/05 1,242 1,247 1,233 1,236 47,800
2024/03/04 1,264 1,267 1,247 1,248 18,500
2024/03/01 1,253 1,264 1,248 1,264 16,600
2024/02/29 1,268 1,268 1,244 1,252 29,500
2024/02/28 1,253 1,293 1,253 1,276 90,800
2024/02/27 1,290 1,315 1,280 1,301 132,800
2024/02/26 1,316 1,316 1,294 1,300 57,700
2024/02/22 1,306 1,316 1,306 1,316 16,300
2024/02/21 1,319 1,319 1,305 1,308 17,700
2024/02/20 1,330 1,330 1,317 1,319 29,600
2024/02/19 1,294 1,328 1,294 1,322 30,900
2024/02/16 1,271 1,294 1,260 1,287 26,100
2024/02/15 1,300 1,307 1,262 1,262 33,200
2024/02/14 1,304 1,309 1,290 1,297 23,000
2024/02/13 1,316 1,317 1,304 1,304 20,400
2024/02/09 1,323 1,343 1,303 1,303 25,900
2024/02/08 1,350 1,350 1,314 1,331 29,700
2024/02/07 1,347 1,347 1,337 1,345 22,800
2024/02/06 1,336 1,336 1,330 1,335 13,200
2024/02/05 1,330 1,337 1,329 1,335 37,000
2024/02/02 1,319 1,330 1,312 1,330 25,900
2024/02/01 1,320 1,328 1,315 1,320 17,900
2024/01/31 1,333 1,333 1,315 1,327 23,000
2024/01/30 1,328 1,328 1,308 1,312 16,600
2024/01/29 1,300 1,318 1,293 1,315 24,100
2024/01/26 1,307 1,313 1,293 1,297 24,300
2024/01/25 1,302 1,313 1,290 1,307 27,500
2024/01/24 1,315 1,323 1,285 1,302 38,700
2024/01/23 1,326 1,329 1,310 1,315 25,200
2024/01/22 1,320 1,320 1,300 1,320 35,500
2024/01/19 1,319 1,319 1,270 1,300 33,100
2024/01/18 1,297 1,310 1,297 1,303 11,900
2024/01/17 1,317 1,327 1,285 1,298 41,400
2024/01/16 1,287 1,318 1,287 1,314 29,000
2024/01/15 1,279 1,293 1,270 1,293 38,100
2024/01/12 1,271 1,283 1,254 1,275 31,300
2024/01/11 1,250 1,285 1,236 1,269 54,200
2024/01/10 1,205 1,247 1,203 1,247 100,900
2024/01/09 1,244 1,244 1,224 1,235 56,900
2024/01/05 1,217 1,231 1,217 1,227 27,300
2024/01/04 1,189 1,215 1,189 1,206 19,400
2023/12/29 1,187 1,189 1,186 1,188 3,600
2023/12/28 1,185 1,187 1,180 1,186 11,000
2023/12/27 1,185 1,185 1,181 1,181 6,300
2023/12/26 1,185 1,188 1,179 1,185 8,800
2023/12/25 1,191 1,191 1,172 1,183 7,500
2023/12/22 1,198 1,198 1,154 1,183 7,500
2023/12/21 1,172 1,190 1,172 1,188 3,500
2023/12/20 1,178 1,186 1,173 1,184 11,200
2023/12/19 1,163 1,176 1,163 1,176 3,900
2023/12/18 1,155 1,175 1,155 1,172 3,900
2023/12/15 1,162 1,189 1,153 1,160 9,200
2023/12/14 1,182 1,182 1,160 1,162 9,100
2023/12/13 1,185 1,191 1,183 1,183 5,300
2023/12/12 1,191 1,195 1,187 1,188 3,200
2023/12/11 1,197 1,197 1,176 1,190 9,800
2023/12/08 1,191 1,191 1,168 1,175 13,500
2023/12/07 1,203 1,205 1,192 1,192 7,100
2023/12/06 1,207 1,207 1,199 1,203 35,500
2023/12/05 1,204 1,206 1,195 1,195 4,500
2023/12/04 1,195 1,206 1,194 1,204 24,300
2023/12/01 1,200 1,201 1,191 1,195 12,800
2023/11/30 1,194 1,194 1,180 1,188 5,800
2023/11/29 1,200 1,200 1,187 1,195 10,800
2023/11/28 1,197 1,197 1,180 1,195 9,000
2023/11/27 1,192 1,202 1,177 1,183 9,600
2023/11/24 1,179 1,187 1,172 1,181 5,900
2023/11/22 1,149 1,173 1,149 1,171 12,200
2023/11/21 1,176 1,176 1,148 1,163 10,000
2023/11/20 1,169 1,177 1,166 1,166 7,800
2023/11/17 1,168 1,179 1,158 1,167 10,300
2023/11/16 1,171 1,174 1,161 1,168 6,300
2023/11/15 1,177 1,179 1,163 1,173 15,600
2023/11/14 1,176 1,176 1,169 1,175 13,000
2023/11/13 1,173 1,175 1,167 1,174 13,100
2023/11/10 1,159 1,172 1,150 1,172 11,800
2023/11/09 1,165 1,165 1,143 1,159 6,800
2023/11/08 1,150 1,165 1,128 1,144 18,600
2023/11/07 1,150 1,156 1,148 1,155 3,300
2023/11/06 1,156 1,156 1,146 1,153 7,100
2023/11/02 1,150 1,150 1,134 1,143 8,700
2023/11/01 1,148 1,151 1,142 1,147 9,300
2023/10/31 1,127 1,145 1,127 1,145 2,600
2023/10/30 1,129 1,145 1,129 1,132 5,400
2023/10/27 1,114 1,152 1,114 1,138 17,300
2023/10/26 1,117 1,133 1,117 1,120 7,200
2023/10/25 1,134 1,135 1,126 1,127 9,400
2023/10/24 1,112 1,117 1,085 1,112 15,500
2023/10/23 1,122 1,131 1,113 1,115 10,300
2023/10/20 1,121 1,132 1,108 1,129 12,900
2023/10/19 1,127 1,134 1,118 1,126 10,600
2023/10/18 1,123 1,133 1,122 1,133 8,100
2023/10/17 1,119 1,130 1,112 1,122 15,600
2023/10/16 1,132 1,141 1,115 1,115 16,600
2023/10/13 1,150 1,154 1,130 1,132 30,500
2023/10/12 1,169 1,169 1,142 1,162 23,000
2023/10/11 1,190 1,190 1,160 1,162 24,800
2023/10/10 1,191 1,210 1,155 1,179 81,800
2023/10/06 1,170 1,189 1,150 1,187 46,300
2023/10/05 1,156 1,178 1,119 1,174 32,800
2023/10/04 1,153 1,176 1,124 1,130 34,300
2023/10/03 1,216 1,216 1,163 1,177 42,400
2023/10/02 1,214 1,232 1,206 1,214 18,900
2023/09/29 1,231 1,231 1,194 1,201 29,300
2023/09/28 1,245 1,248 1,225 1,229 9,700
2023/09/27 1,234 1,238 1,221 1,229 24,100
2023/09/26 1,251 1,252 1,240 1,242 6,700
2023/09/25 1,246 1,255 1,241 1,250 18,300
2023/09/22 1,236 1,251 1,233 1,241 9,400
2023/09/21 1,220 1,251 1,220 1,250 39,100
2023/09/20 1,245 1,256 1,227 1,227 22,700
2023/09/19 1,237 1,246 1,230 1,241 19,000
2023/09/15 1,240 1,258 1,226 1,243 40,500
2023/09/14 1,237 1,242 1,225 1,235 17,700
2023/09/13 1,245 1,245 1,232 1,237 14,000
2023/09/12 1,210 1,246 1,210 1,242 83,500
2023/09/11 1,207 1,220 1,203 1,206 40,900
2023/09/08 1,198 1,200 1,185 1,194 25,700
2023/09/07 1,202 1,214 1,199 1,202 26,900
2023/09/06 1,208 1,212 1,196 1,205 20,000
2023/09/05 1,218 1,218 1,205 1,208 19,700
2023/09/04 1,191 1,220 1,191 1,216 122,000
2023/09/01 1,182 1,192 1,167 1,192 51,800
2023/08/31 1,200 1,212 1,182 1,184 57,300
2023/08/30 1,156 1,214 1,153 1,201 207,300
2023/08/29 1,208 1,214 1,185 1,186 285,400
2023/08/28 1,225 1,228 1,208 1,215 53,100
2023/08/25 1,202 1,220 1,197 1,217 41,100
2023/08/24 1,231 1,238 1,204 1,208 52,800
2023/08/23 1,225 1,232 1,215 1,229 21,400
2023/08/22 1,213 1,232 1,212 1,227 30,000
2023/08/21 1,189 1,208 1,182 1,205 43,400
2023/08/18 1,208 1,211 1,150 1,190 76,200
2023/08/17 1,210 1,220 1,201 1,215 23,600
2023/08/16 1,228 1,228 1,209 1,217 27,900
2023/08/15 1,233 1,233 1,216 1,228 11,100
2023/08/14 1,226 1,237 1,224 1,233 18,600
2023/08/10 1,205 1,237 1,203 1,228 36,400
2023/08/09 1,231 1,231 1,197 1,217 45,300
2023/08/08 1,250 1,254 1,225 1,231 36,000
2023/08/07 1,243 1,255 1,216 1,250 35,000
2023/08/04 1,235 1,267 1,235 1,243 33,000
2023/08/03 1,247 1,261 1,231 1,245 50,100
2023/08/02 1,243 1,269 1,236 1,249 49,400
2023/08/01 1,237 1,279 1,232 1,246 89,700
2023/07/31 1,190 1,247 1,183 1,237 106,200
2023/07/28 1,195 1,203 1,175 1,193 41,600
2023/07/27 1,190 1,205 1,181 1,200 56,900
2023/07/26 1,175 1,190 1,166 1,190 31,000
2023/07/25 1,166 1,179 1,160 1,172 44,100
2023/07/24 1,145 1,163 1,135 1,163 38,300
2023/07/21 1,114 1,143 1,114 1,140 104,000
2023/07/20 1,099 1,114 1,099 1,109 25,900
2023/07/19 1,090 1,096 1,089 1,095 14,600
2023/07/18 1,081 1,092 1,081 1,085 17,400
2023/07/14 1,093 1,093 1,072 1,078 30,000
2023/07/13 1,080 1,095 1,073 1,088 33,800
2023/07/12 1,090 1,093 1,071 1,080 35,500
2023/07/11 1,076 1,095 1,076 1,090 44,100
2023/07/10 1,131 1,131 1,062 1,077 238,900
2023/07/07 1,023 1,053 1,019 1,041 39,600
2023/07/06 1,023 1,030 1,022 1,025 12,200
2023/07/05 1,050 1,059 1,020 1,022 62,100
2023/07/04 1,048 1,063 1,042 1,063 34,300
2023/07/03 1,037 1,047 1,033 1,045 27,600
2023/06/30 1,034 1,035 1,025 1,032 10,200
2023/06/29 1,026 1,044 1,024 1,037 26,200
2023/06/28 1,005 1,027 1,004 1,026 24,700
2023/06/27 1,006 1,009 1,003 1,009 6,800
2023/06/26 1,009 1,009 999 1,009 12,600
2023/06/23 1,002 1,004 994 998 12,500
2023/06/22 1,001 1,002 997 999 8,200
2023/06/21 998 1,005 998 1,001 9,000
2023/06/20 1,005 1,005 995 998 9,700
2023/06/19 1,001 1,007 996 998 8,300
2023/06/16 998 1,006 996 1,006 8,500
2023/06/15 1,000 1,002 996 1,002 9,500
2023/06/14 1,001 1,004 994 1,000 16,700
2023/06/13 995 1,000 970 998 24,700
2023/06/12 999 999 984 992 8,900
2023/06/09 987 993 985 989 3,600
2023/06/08 994 995 979 984 3,700
2023/06/07 991 995 988 989 11,400
2023/06/06 981 992 980 992 5,300

このページの先頭へ