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
2020/12/30 777 784 777 784 18,500
2020/12/29 773 777 767 777 16,800
2020/12/28 763 769 761 767 39,000
2020/12/25 775 776 739 763 33,000
2020/12/24 773 777 772 773 8,500
2020/12/23 777 780 770 776 8,200
2020/12/22 786 789 774 775 8,100
2020/12/21 780 790 777 789 37,200
2020/12/18 777 784 774 784 4,100
2020/12/17 772 784 766 784 10,200
2020/12/16 776 780 770 771 13,200
2020/12/15 768 775 768 772 1,900
2020/12/14 763 774 763 770 18,300
2020/12/11 769 769 764 765 5,100
2020/12/10 765 765 760 764 3,600
2020/12/09 763 769 761 762 5,000
2020/12/08 769 770 762 762 13,600
2020/12/07 769 776 766 767 4,400
2020/12/04 766 774 766 772 5,100
2020/12/03 769 769 765 766 2,200
2020/12/02 773 777 765 766 7,000
2020/12/01 768 774 768 773 5,600
2020/11/30 776 776 764 767 5,700
2020/11/27 775 779 770 773 12,900
2020/11/26 774 777 774 774 3,500
2020/11/25 780 781 771 774 9,500
2020/11/24 767 781 767 777 25,000
2020/11/20 765 769 764 765 2,500
2020/11/19 771 773 763 765 5,600
2020/11/18 771 771 767 771 4,400
2020/11/17 771 771 757 771 18,000
2020/11/16 753 765 753 763 6,700
2020/11/13 764 766 753 753 6,300
2020/11/12 778 778 765 770 14,500
2020/11/11 771 772 767 769 8,600
2020/11/10 777 777 771 771 10,000
2020/11/09 770 777 768 776 10,300
2020/11/06 766 776 766 773 8,600
2020/11/05 764 777 759 777 18,400
2020/11/04 746 764 746 764 16,700
2020/11/02 740 747 738 746 5,600
2020/10/30 742 745 738 745 9,100
2020/10/29 731 744 723 742 7,900
2020/10/28 744 744 731 738 1,200
2020/10/27 727 739 727 736 6,500
2020/10/26 738 743 727 739 12,000
2020/10/23 736 739 729 739 4,300
2020/10/22 735 735 725 730 9,300
2020/10/21 729 735 725 735 4,300
2020/10/20 718 728 718 725 9,200
2020/10/19 718 728 715 724 6,300
2020/10/16 714 719 709 714 8,000
2020/10/15 715 724 714 714 6,000
2020/10/14 727 727 717 720 10,000
2020/10/13 728 732 727 728 2,800
2020/10/12 737 737 727 733 5,600
2020/10/09 745 745 735 736 8,000
2020/10/08 737 743 733 743 8,500
2020/10/07 729 733 722 733 2,500
2020/10/06 730 730 723 730 3,300
2020/10/05 720 731 718 727 4,500
2020/10/02 719 742 716 716 15,300
2020/09/30 738 745 735 745 5,700
2020/09/29 730 738 730 738 5,600
2020/09/28 715 727 715 727 6,300
2020/09/25 713 720 713 715 7,400
2020/09/24 703 709 703 709 14,600
2020/09/23 712 715 707 708 9,600
2020/09/18 712 715 705 714 6,400
2020/09/17 704 710 700 708 11,900
2020/09/16 700 705 700 704 22,200
2020/09/15 704 704 698 699 1,800
2020/09/14 706 706 698 698 3,900
2020/09/11 700 700 700 700 600
2020/09/10 703 703 696 696 4,400
2020/09/09 701 701 698 701 2,200
2020/09/08 700 708 700 707 6,300
2020/09/07 696 702 695 700 1,400
2020/09/04 694 701 689 696 3,500
2020/09/03 704 704 698 703 3,100
2020/09/02 703 704 696 697 7,100
2020/09/01 702 703 700 703 3,900
2020/08/31 702 703 698 701 3,300
2020/08/28 698 704 693 696 4,900
2020/08/27 706 706 699 701 5,600
2020/08/26 701 705 700 705 2,700
2020/08/25 701 707 700 701 9,200
2020/08/24 698 699 694 695 6,700
2020/08/21 696 702 696 702 5,200
2020/08/20 692 696 686 691 4,500
2020/08/19 681 697 681 691 5,300
2020/08/18 698 700 686 688 16,200
2020/08/17 687 698 684 698 2,400
2020/08/14 681 687 680 687 3,800
2020/08/13 677 700 677 686 23,400
2020/08/12 675 676 671 676 1,400
2020/08/11 663 674 662 673 3,100
2020/08/07 659 665 659 661 2,600
2020/08/06 664 665 660 660 800
2020/08/05 655 664 652 659 5,300
2020/08/04 646 664 646 660 3,500
2020/08/03 642 654 642 646 3,200
2020/07/31 673 677 640 640 16,200
2020/07/30 678 684 677 679 2,900
2020/07/29 685 686 677 677 11,900
2020/07/28 685 687 684 687 3,100
2020/07/27 685 685 682 683 2,200
2020/07/22 688 688 685 688 2,000
2020/07/21 690 690 684 684 17,100
2020/07/20 702 703 697 697 3,400
2020/07/17 702 702 697 702 4,100
2020/07/16 702 704 700 704 4,700
2020/07/15 701 705 699 700 3,300
2020/07/14 697 701 696 701 4,400
2020/07/13 695 698 694 696 2,800
2020/07/10 708 708 695 695 14,400
2020/07/09 707 710 706 709 3,600
2020/07/08 704 710 700 710 25,500
2020/07/07 707 710 699 702 14,300
2020/07/06 724 724 701 704 28,100
2020/07/03 688 696 685 696 9,900
2020/07/02 690 690 684 688 5,600
2020/07/01 695 695 690 690 17,900
2020/06/30 690 698 690 690 3,000
2020/06/29 690 691 682 686 10,400
2020/06/26 697 697 691 695 2,300
2020/06/25 702 702 688 692 6,900
2020/06/24 704 707 703 706 3,100
2020/06/23 701 707 700 701 7,600
2020/06/22 705 708 701 701 3,700
2020/06/19 707 714 699 705 5,800
2020/06/18 709 709 696 705 6,100
2020/06/17 705 705 696 700 1,900
2020/06/16 676 704 676 700 10,600
2020/06/15 676 688 667 667 18,700
2020/06/12 668 683 657 675 18,100
2020/06/11 711 712 688 688 28,500
2020/06/10 702 715 701 708 8,900
2020/06/09 705 715 704 705 17,600
2020/06/08 694 701 690 701 10,700
2020/06/05 686 691 683 689 18,500
2020/06/04 701 701 684 685 18,200
2020/06/03 696 701 690 696 15,000
2020/06/02 705 705 692 694 9,100
2020/06/01 696 702 693 698 8,500
2020/05/29 705 705 692 699 14,100
2020/05/28 719 719 688 700 23,200
2020/05/27 715 715 704 704 7,300
2020/05/26 697 716 695 715 25,200
2020/05/25 665 686 655 684 23,500
2020/05/22 650 663 650 655 19,000
2020/05/21 649 653 643 649 9,700
2020/05/20 648 659 643 649 11,700
2020/05/19 645 664 645 648 12,200
2020/05/18 630 646 617 645 15,300
2020/05/15 615 625 615 623 4,900
2020/05/14 630 633 610 615 22,900
2020/05/13 635 638 626 633 7,000
2020/05/12 643 648 635 645 5,500
2020/05/11 598 644 598 643 42,400
2020/05/08 590 609 590 601 13,200
2020/05/07 591 600 587 589 9,600
2020/05/01 607 607 591 591 15,300
2020/04/30 591 608 589 608 28,400
2020/04/28 593 597 584 584 13,300
2020/04/27 585 594 581 593 19,900
2020/04/24 594 594 577 584 16,100
2020/04/23 582 588 578 584 11,900
2020/04/22 586 591 567 574 29,100
2020/04/21 623 623 586 595 32,300
2020/04/20 608 620 607 615 25,500
2020/04/17 599 610 599 602 16,200
2020/04/16 599 620 594 599 66,500
2020/04/15 603 603 593 595 8,600
2020/04/14 599 604 591 599 16,700
2020/04/13 618 619 594 599 42,500
2020/04/10 612 621 608 613 14,900
2020/04/09 600 608 590 608 9,500
2020/04/08 585 600 566 600 28,300
2020/04/07 583 611 565 595 20,000
2020/04/06 547 587 533 563 24,600
2020/04/03 544 550 533 547 18,600
2020/04/02 560 560 536 537 27,000
2020/04/01 580 581 553 560 17,500
2020/03/31 570 595 568 585 32,500
2020/03/30 573 577 560 569 27,300
2020/03/27 605 608 569 578 36,000
2020/03/26 606 611 585 590 31,300
2020/03/25 599 632 599 632 36,300
2020/03/24 543 583 543 583 28,400
2020/03/23 511 543 509 542 32,300
2020/03/19 568 568 507 509 54,100
2020/03/18 581 603 562 568 39,500
2020/03/17 552 580 540 577 38,400
2020/03/16 583 585 559 585 51,100
2020/03/13 574 576 529 574 68,100
2020/03/12 603 610 570 586 95,000
2020/03/11 640 660 623 623 34,800
2020/03/10 615 660 591 640 94,900
2020/03/09 680 685 610 616 82,300
2020/03/06 727 729 690 711 49,700
2020/03/05 751 753 735 741 25,700
2020/03/04 725 748 725 748 20,300
2020/03/03 769 777 733 735 35,900
2020/03/02 727 769 726 754 58,300
2020/02/28 740 764 731 750 63,700
2020/02/27 801 816 771 778 138,700
2020/02/26 860 875 850 850 162,700
2020/02/25 863 895 860 887 99,200
2020/02/21 885 909 885 901 36,900
2020/02/20 905 910 898 900 11,400
2020/02/19 893 902 891 902 25,800
2020/02/18 910 910 887 887 33,500
2020/02/17 915 916 907 912 29,600
2020/02/14 928 930 912 922 34,100
2020/02/13 934 940 928 929 26,100
2020/02/12 942 945 933 934 36,600
2020/02/10 940 942 930 942 35,600
2020/02/07 948 950 928 940 66,200
2020/02/06 927 942 925 942 62,700
2020/02/05 911 926 911 917 41,600
2020/02/04 891 911 891 906 13,500
2020/02/03 888 898 887 896 17,300
2020/01/31 898 900 885 899 24,600
2020/01/30 899 901 877 883 35,700
2020/01/29 903 905 893 898 10,100
2020/01/28 880 900 878 899 23,200
2020/01/27 900 902 890 890 41,700
2020/01/24 916 916 906 915 12,600
2020/01/23 931 931 906 910 30,300
2020/01/22 920 930 920 929 14,200
2020/01/21 937 938 921 923 23,900
2020/01/20 920 936 918 928 34,200
2020/01/17 915 919 911 919 18,600
2020/01/16 910 914 907 914 27,500
2020/01/15 896 910 896 904 44,800
2020/01/14 898 900 887 896 26,300
2020/01/10 890 892 881 892 25,600
2020/01/09 874 894 873 892 68,900
2020/01/08 884 884 868 879 71,300
2020/01/07 856 863 854 855 33,400
2020/01/06 836 851 836 851 22,900

このページの先頭へ