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
2018/12/28 762 771 759 761 30,800
2018/12/27 806 806 757 761 46,900
2018/12/26 701 750 697 748 32,400
2018/12/25 717 721 687 691 95,400
2018/12/21 769 776 755 762 89,100
2018/12/20 782 791 759 765 38,100
2018/12/19 796 797 785 794 28,200
2018/12/18 810 810 793 796 30,300
2018/12/17 816 819 812 814 21,700
2018/12/14 826 826 814 814 12,800
2018/12/13 819 827 819 826 9,300
2018/12/12 814 820 814 817 11,200
2018/12/11 831 831 810 812 24,700
2018/12/10 822 825 817 825 12,800
2018/12/07 820 835 820 832 9,900
2018/12/06 828 828 819 820 12,700
2018/12/05 830 834 825 827 7,600
2018/12/04 841 841 831 831 9,100
2018/12/03 840 844 836 838 14,400
2018/11/30 843 843 835 835 9,300
2018/11/29 840 841 838 840 8,600
2018/11/28 833 839 830 834 20,000
2018/11/27 835 837 831 835 8,100
2018/11/26 814 831 814 828 9,300
2018/11/22 812 820 812 820 11,700
2018/11/21 801 816 792 812 25,400
2018/11/20 815 817 805 809 20,100
2018/11/19 821 825 810 818 16,400
2018/11/16 835 835 808 821 26,600
2018/11/15 841 841 828 837 6,700
2018/11/14 845 850 840 840 19,000
2018/11/13 840 848 832 845 6,700
2018/11/12 851 852 842 852 10,700
2018/11/09 850 860 849 852 12,700
2018/11/08 853 861 853 860 7,200
2018/11/07 843 862 843 849 21,200
2018/11/06 838 847 834 837 11,600
2018/11/05 828 836 828 832 8,800
2018/11/02 826 838 826 832 41,100
2018/11/01 824 833 820 825 7,800
2018/10/31 822 830 820 823 15,700
2018/10/30 810 820 809 817 16,100
2018/10/29 822 833 817 819 17,100
2018/10/26 825 831 812 820 27,900
2018/10/25 824 825 810 816 43,000
2018/10/24 847 854 833 836 31,400
2018/10/23 858 863 844 844 54,400
2018/10/22 855 860 855 858 6,700
2018/10/19 854 861 854 857 4,900
2018/10/18 865 871 859 867 53,500
2018/10/17 848 859 848 858 19,100
2018/10/16 835 844 835 844 10,900
2018/10/15 855 855 831 833 47,300
2018/10/12 854 854 841 854 28,100
2018/10/11 850 860 835 845 74,900
2018/10/10 885 885 875 880 32,300
2018/10/09 870 885 859 884 107,800
2018/10/05 908 929 908 924 73,100
2018/10/04 914 918 911 917 35,600
2018/10/03 911 915 905 912 29,100
2018/10/02 921 923 910 911 32,800
2018/10/01 929 934 913 920 62,500
2018/09/28 930 934 926 933 16,600
2018/09/27 932 937 927 928 19,400
2018/09/26 927 936 924 935 31,100
2018/09/25 921 927 921 926 26,700
2018/09/21 919 928 918 924 34,800
2018/09/20 917 920 911 916 22,600
2018/09/19 910 919 909 916 31,700
2018/09/18 908 912 904 906 26,300
2018/09/14 887 899 887 899 25,600
2018/09/13 883 888 881 884 8,500
2018/09/12 893 893 881 882 28,300
2018/09/11 893 898 890 896 9,700
2018/09/10 894 896 888 892 23,400
2018/09/07 903 903 890 894 36,400
2018/09/06 902 910 898 909 20,100
2018/09/05 907 910 904 905 17,400
2018/09/04 909 913 905 910 21,400
2018/09/03 910 919 895 909 35,100
2018/08/31 910 912 901 906 9,200
2018/08/30 908 913 899 913 23,000
2018/08/29 900 904 898 899 6,800
2018/08/28 910 914 895 895 20,500
2018/08/27 898 909 895 905 10,300
2018/08/24 894 900 893 898 12,800
2018/08/23 889 897 885 894 5,900
2018/08/22 878 890 877 884 12,300
2018/08/21 881 887 879 879 9,900
2018/08/20 889 891 883 884 9,800
2018/08/17 883 888 881 888 13,900
2018/08/16 880 880 871 876 9,300
2018/08/15 886 895 885 885 8,600
2018/08/14 879 894 879 889 12,900
2018/08/13 903 903 873 878 57,000
2018/08/10 919 920 906 908 11,100
2018/08/09 899 925 899 923 22,100
2018/08/08 897 909 897 908 18,200
2018/08/07 908 908 897 904 22,200
2018/08/06 915 915 900 908 23,700
2018/08/03 915 922 909 911 24,700
2018/08/02 929 930 913 917 37,600
2018/08/01 930 933 922 925 17,000
2018/07/31 928 930 922 928 9,100
2018/07/30 938 947 930 930 22,700
2018/07/27 938 945 935 938 33,500
2018/07/26 931 937 926 935 32,200
2018/07/25 919 935 918 933 45,000
2018/07/24 914 919 910 915 11,000
2018/07/23 914 919 911 915 6,900
2018/07/20 914 925 909 911 18,400
2018/07/19 928 928 915 921 21,900
2018/07/18 917 926 917 920 27,400
2018/07/17 908 916 908 911 17,700
2018/07/13 905 910 904 905 18,300
2018/07/12 898 911 898 902 17,500
2018/07/11 912 916 891 896 42,100
2018/07/10 940 940 911 919 53,400
2018/07/09 945 963 914 931 256,800
2018/07/06 852 871 850 855 17,700
2018/07/05 860 860 843 852 17,500
2018/07/04 862 863 860 863 1,600
2018/07/03 859 862 854 858 11,500
2018/07/02 886 887 843 853 37,200
2018/06/29 884 887 872 886 14,800
2018/06/28 869 894 858 890 20,400
2018/06/27 875 875 864 867 15,100
2018/06/26 871 882 849 881 62,000
2018/06/25 890 890 876 879 16,400
2018/06/22 892 894 883 890 16,000
2018/06/21 890 897 886 891 5,700
2018/06/20 888 896 883 890 21,400
2018/06/19 900 905 886 886 25,600
2018/06/18 912 912 898 902 28,000
2018/06/15 907 913 905 912 10,900
2018/06/14 905 915 900 906 24,000
2018/06/13 903 906 899 905 15,000
2018/06/12 904 906 900 906 4,400
2018/06/11 895 907 895 906 15,300
2018/06/08 898 898 894 897 6,400
2018/06/07 896 900 890 897 16,500
2018/06/06 901 904 898 898 8,800
2018/06/05 909 910 903 907 8,600
2018/06/04 901 912 901 909 24,200
2018/06/01 887 901 887 900 15,500
2018/05/31 888 892 881 890 12,600
2018/05/30 882 886 880 882 20,400
2018/05/29 893 899 890 893 27,000
2018/05/28 896 900 893 893 8,500
2018/05/25 902 904 890 894 24,400
2018/05/24 896 896 879 882 30,300
2018/05/23 904 908 895 900 37,900
2018/05/22 906 912 903 906 16,300
2018/05/21 904 906 898 906 18,400
2018/05/18 897 903 896 898 11,300
2018/05/17 902 905 895 899 25,100
2018/05/16 903 904 901 901 10,600
2018/05/15 913 914 901 902 12,100
2018/05/14 906 911 901 909 15,300
2018/05/11 901 907 898 899 18,500
2018/05/10 917 917 902 907 24,300
2018/05/09 901 920 896 910 118,300
2018/05/08 894 903 892 900 39,600
2018/05/07 898 898 888 891 22,200
2018/05/02 888 898 888 894 55,000
2018/05/01 876 896 876 894 75,800
2018/04/27 870 882 864 876 38,900
2018/04/26 870 870 864 869 11,100
2018/04/25 861 870 859 863 20,900
2018/04/24 863 870 859 867 21,700
2018/04/23 863 865 855 861 28,700
2018/04/20 856 862 851 859 24,200
2018/04/19 856 857 855 857 18,100
2018/04/18 850 856 848 856 19,900
2018/04/17 852 854 845 849 33,600
2018/04/16 864 866 853 855 32,100
2018/04/13 869 878 866 870 38,600
2018/04/12 865 872 860 868 30,300
2018/04/11 871 874 860 864 76,500
2018/04/10 877 877 867 869 75,600
2018/04/09 888 892 871 877 112,100
2018/04/06 874 879 853 853 74,500
2018/04/05 885 885 872 872 26,600
2018/04/04 876 885 873 879 43,200
2018/04/03 861 871 854 870 23,300
2018/04/02 865 879 865 874 50,300
2018/03/30 850 868 850 860 32,500
2018/03/29 848 850 840 845 46,500
2018/03/28 819 840 819 838 35,800
2018/03/27 825 840 825 834 18,800
2018/03/26 819 820 803 819 52,200
2018/03/23 842 850 825 829 68,300
2018/03/22 853 880 853 867 45,100
2018/03/20 849 857 846 857 19,500
2018/03/19 850 857 842 851 34,500
2018/03/16 851 858 845 850 36,300
2018/03/15 853 863 842 849 31,000
2018/03/14 838 860 832 860 95,300
2018/03/13 832 840 830 837 24,300
2018/03/12 841 841 833 838 35,800
2018/03/09 826 838 826 832 29,200
2018/03/08 823 828 820 823 33,900
2018/03/07 815 826 815 820 39,600
2018/03/06 830 833 824 827 47,100
2018/03/05 825 835 817 821 72,300
2018/03/02 824 828 812 819 130,700
2018/03/01 853 855 837 839 69,400
2018/02/28 868 870 857 860 91,600
2018/02/27 884 885 869 870 78,100
2018/02/26 887 887 872 876 204,300
2018/02/23 898 908 896 907 381,000
2018/02/22 904 910 899 904 90,700
2018/02/21 902 915 901 904 118,400
2018/02/20 906 917 901 901 59,700
2018/02/19 899 918 898 912 88,000
2018/02/16 883 895 881 884 69,300
2018/02/15 868 886 865 877 103,300
2018/02/14 918 922 871 871 726,300
2018/02/13 951 960 921 933 153,400
2018/02/09 964 964 925 942 74,200
2018/02/08 980 989 977 978 54,900
2018/02/07 996 999 991 992 990,500
2018/02/06 999 1,010 993 1,006 819,200
2018/02/05 999 1,026 995 1,023 173,700
2018/02/02 1,027 1,032 999 1,026 238,100
2018/02/01 991 998 991 994 357,100
2018/01/31 986 1,000 983 989 143,700
2018/01/30 999 1,010 985 996 202,900
2018/01/29 976 1,013 975 998 465,800
2018/01/26 1,130 1,140 1,114 1,126 18,400
2018/01/25 1,140 1,145 1,113 1,130 30,200
2018/01/24 1,149 1,160 1,134 1,140 53,900
2018/01/23 1,122 1,147 1,122 1,142 53,900
2018/01/22 1,093 1,130 1,089 1,121 29,100
2018/01/19 1,081 1,093 1,062 1,093 49,800
2018/01/18 1,098 1,109 1,070 1,082 46,400
2018/01/17 1,088 1,096 1,061 1,096 59,900
2018/01/16 1,058 1,088 1,058 1,085 48,500
2018/01/15 1,062 1,063 1,045 1,058 29,200
2018/01/12 1,041 1,064 1,025 1,058 54,300
2018/01/11 1,006 1,040 1,004 1,039 43,700
2018/01/10 996 1,036 984 1,010 102,000
2018/01/09 1,013 1,036 995 1,026 109,500
2018/01/05 1,002 1,010 998 1,005 59,100
2018/01/04 1,011 1,018 1,000 1,009 58,500

このページの先頭へ