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 |
---|---|---|---|---|---|
2021/12/30 | 802 | 807 | 802 | 807 | 3,900 |
2021/12/29 | 795 | 802 | 795 | 799 | 2,400 |
2021/12/28 | 795 | 799 | 792 | 795 | 8,200 |
2021/12/27 | 802 | 802 | 791 | 799 | 6,400 |
2021/12/24 | 799 | 800 | 795 | 795 | 5,300 |
2021/12/23 | 794 | 797 | 791 | 796 | 6,200 |
2021/12/22 | 798 | 798 | 789 | 795 | 2,500 |
2021/12/21 | 793 | 798 | 790 | 797 | 6,600 |
2021/12/20 | 786 | 790 | 783 | 790 | 3,100 |
2021/12/17 | 794 | 795 | 786 | 791 | 2,900 |
2021/12/16 | 788 | 795 | 787 | 795 | 2,700 |
2021/12/15 | 785 | 788 | 785 | 788 | 1,400 |
2021/12/14 | 786 | 786 | 781 | 781 | 3,200 |
2021/12/13 | 788 | 788 | 780 | 786 | 5,200 |
2021/12/10 | 785 | 789 | 780 | 780 | 3,900 |
2021/12/09 | 792 | 796 | 783 | 788 | 8,300 |
2021/12/08 | 793 | 796 | 791 | 791 | 23,200 |
2021/12/07 | 779 | 792 | 779 | 792 | 3,700 |
2021/12/06 | 782 | 783 | 777 | 778 | 4,900 |
2021/12/03 | 781 | 782 | 775 | 782 | 23,500 |
2021/12/02 | 769 | 774 | 767 | 771 | 4,300 |
2021/12/01 | 785 | 787 | 773 | 778 | 24,400 |
2021/11/30 | 786 | 793 | 785 | 785 | 16,200 |
2021/11/29 | 784 | 795 | 783 | 786 | 6,900 |
2021/11/26 | 794 | 794 | 787 | 790 | 3,300 |
2021/11/25 | 794 | 795 | 788 | 794 | 3,200 |
2021/11/24 | 794 | 794 | 786 | 793 | 6,600 |
2021/11/22 | 797 | 797 | 782 | 794 | 10,200 |
2021/11/19 | 792 | 798 | 791 | 796 | 2,200 |
2021/11/18 | 791 | 797 | 791 | 792 | 10,400 |
2021/11/17 | 792 | 794 | 790 | 791 | 9,200 |
2021/11/16 | 793 | 793 | 789 | 792 | 1,200 |
2021/11/15 | 795 | 795 | 789 | 789 | 5,000 |
2021/11/12 | 790 | 794 | 788 | 790 | 5,400 |
2021/11/11 | 793 | 793 | 789 | 790 | 5,100 |
2021/11/10 | 790 | 791 | 784 | 787 | 2,600 |
2021/11/09 | 790 | 791 | 787 | 790 | 1,300 |
2021/11/08 | 790 | 790 | 785 | 790 | 3,500 |
2021/11/05 | 787 | 792 | 787 | 792 | 1,300 |
2021/11/04 | 788 | 793 | 786 | 786 | 12,400 |
2021/11/02 | 790 | 793 | 790 | 790 | 7,600 |
2021/11/01 | 792 | 793 | 789 | 790 | 3,800 |
2021/10/29 | 792 | 792 | 787 | 788 | 3,400 |
2021/10/28 | 789 | 794 | 788 | 794 | 5,200 |
2021/10/27 | 794 | 794 | 788 | 794 | 6,100 |
2021/10/26 | 790 | 794 | 788 | 794 | 3,400 |
2021/10/25 | 789 | 791 | 785 | 790 | 7,100 |
2021/10/22 | 787 | 793 | 787 | 792 | 3,000 |
2021/10/21 | 793 | 794 | 785 | 787 | 14,900 |
2021/10/20 | 795 | 795 | 792 | 793 | 12,400 |
2021/10/19 | 800 | 800 | 793 | 794 | 5,700 |
2021/10/18 | 799 | 802 | 795 | 800 | 12,700 |
2021/10/15 | 795 | 799 | 795 | 797 | 9,900 |
2021/10/14 | 796 | 799 | 791 | 793 | 7,300 |
2021/10/13 | 799 | 804 | 795 | 795 | 7,400 |
2021/10/12 | 804 | 805 | 799 | 800 | 7,000 |
2021/10/11 | 811 | 811 | 799 | 805 | 26,500 |
2021/10/08 | 802 | 807 | 799 | 799 | 18,500 |
2021/10/07 | 799 | 801 | 793 | 800 | 9,700 |
2021/10/06 | 796 | 808 | 794 | 795 | 12,200 |
2021/10/05 | 798 | 798 | 794 | 796 | 4,100 |
2021/10/04 | 803 | 804 | 797 | 800 | 5,900 |
2021/10/01 | 803 | 807 | 797 | 802 | 13,400 |
2021/09/30 | 803 | 806 | 802 | 802 | 2,000 |
2021/09/29 | 806 | 809 | 800 | 802 | 13,300 |
2021/09/28 | 814 | 814 | 808 | 810 | 4,700 |
2021/09/27 | 812 | 814 | 810 | 811 | 6,400 |
2021/09/24 | 812 | 814 | 808 | 811 | 5,300 |
2021/09/22 | 808 | 811 | 805 | 810 | 9,400 |
2021/09/21 | 821 | 821 | 798 | 811 | 51,800 |
2021/09/17 | 809 | 810 | 803 | 810 | 7,600 |
2021/09/16 | 809 | 809 | 802 | 802 | 6,100 |
2021/09/15 | 812 | 812 | 807 | 807 | 5,200 |
2021/09/14 | 811 | 812 | 809 | 812 | 8,900 |
2021/09/13 | 807 | 811 | 807 | 808 | 5,500 |
2021/09/10 | 810 | 812 | 807 | 811 | 6,100 |
2021/09/09 | 812 | 812 | 806 | 808 | 2,900 |
2021/09/08 | 807 | 816 | 804 | 810 | 17,200 |
2021/09/07 | 800 | 816 | 798 | 808 | 36,300 |
2021/09/06 | 801 | 807 | 800 | 803 | 16,100 |
2021/09/03 | 797 | 803 | 797 | 799 | 65,900 |
2021/09/02 | 802 | 802 | 796 | 797 | 3,900 |
2021/09/01 | 799 | 801 | 792 | 800 | 11,400 |
2021/08/31 | 789 | 801 | 786 | 798 | 19,500 |
2021/08/30 | 790 | 797 | 782 | 788 | 23,900 |
2021/08/27 | 802 | 804 | 796 | 796 | 78,800 |
2021/08/26 | 805 | 806 | 800 | 800 | 15,500 |
2021/08/25 | 808 | 808 | 804 | 805 | 8,200 |
2021/08/24 | 803 | 806 | 803 | 806 | 9,100 |
2021/08/23 | 803 | 806 | 800 | 802 | 5,700 |
2021/08/20 | 804 | 807 | 798 | 803 | 14,500 |
2021/08/19 | 809 | 810 | 804 | 804 | 5,800 |
2021/08/18 | 808 | 813 | 805 | 809 | 5,100 |
2021/08/17 | 816 | 816 | 809 | 809 | 5,400 |
2021/08/16 | 816 | 816 | 810 | 812 | 5,300 |
2021/08/13 | 808 | 814 | 808 | 812 | 8,800 |
2021/08/12 | 810 | 815 | 805 | 806 | 7,900 |
2021/08/11 | 813 | 817 | 812 | 812 | 3,800 |
2021/08/10 | 808 | 816 | 808 | 812 | 21,200 |
2021/08/06 | 810 | 810 | 806 | 809 | 24,400 |
2021/08/05 | 808 | 811 | 808 | 810 | 1,400 |
2021/08/04 | 811 | 814 | 809 | 811 | 8,600 |
2021/08/03 | 810 | 814 | 807 | 811 | 9,500 |
2021/08/02 | 816 | 818 | 808 | 812 | 9,600 |
2021/07/30 | 812 | 815 | 809 | 815 | 5,300 |
2021/07/29 | 811 | 817 | 811 | 816 | 1,600 |
2021/07/28 | 811 | 817 | 809 | 811 | 3,300 |
2021/07/27 | 817 | 818 | 810 | 816 | 5,300 |
2021/07/26 | 813 | 818 | 813 | 817 | 3,100 |
2021/07/21 | 816 | 816 | 811 | 812 | 4,500 |
2021/07/20 | 818 | 818 | 806 | 814 | 14,000 |
2021/07/19 | 819 | 819 | 811 | 819 | 9,200 |
2021/07/16 | 815 | 819 | 815 | 819 | 4,000 |
2021/07/15 | 818 | 821 | 814 | 819 | 21,200 |
2021/07/14 | 819 | 819 | 813 | 817 | 11,000 |
2021/07/13 | 822 | 822 | 815 | 819 | 10,500 |
2021/07/12 | 827 | 828 | 813 | 819 | 77,100 |
2021/07/09 | 784 | 788 | 779 | 788 | 15,600 |
2021/07/08 | 791 | 793 | 787 | 787 | 7,300 |
2021/07/07 | 794 | 795 | 792 | 792 | 3,800 |
2021/07/06 | 790 | 796 | 788 | 795 | 11,100 |
2021/07/05 | 793 | 797 | 790 | 790 | 6,300 |
2021/07/02 | 789 | 795 | 789 | 792 | 5,900 |
2021/07/01 | 787 | 794 | 787 | 789 | 10,900 |
2021/06/30 | 793 | 802 | 787 | 791 | 9,800 |
2021/06/29 | 793 | 793 | 788 | 792 | 6,400 |
2021/06/28 | 793 | 801 | 788 | 792 | 12,500 |
2021/06/25 | 785 | 793 | 785 | 792 | 4,400 |
2021/06/24 | 790 | 799 | 780 | 783 | 31,000 |
2021/06/23 | 797 | 807 | 796 | 796 | 6,400 |
2021/06/22 | 795 | 805 | 795 | 797 | 7,600 |
2021/06/21 | 793 | 799 | 792 | 794 | 2,500 |
2021/06/18 | 800 | 805 | 796 | 801 | 6,500 |
2021/06/17 | 807 | 808 | 801 | 802 | 6,000 |
2021/06/16 | 810 | 810 | 806 | 807 | 1,600 |
2021/06/15 | 811 | 815 | 806 | 815 | 5,900 |
2021/06/14 | 814 | 816 | 806 | 815 | 13,900 |
2021/06/11 | 815 | 815 | 809 | 814 | 10,300 |
2021/06/10 | 815 | 816 | 809 | 816 | 13,400 |
2021/06/09 | 813 | 815 | 811 | 815 | 16,000 |
2021/06/08 | 813 | 813 | 803 | 813 | 12,700 |
2021/06/07 | 809 | 813 | 807 | 813 | 13,600 |
2021/06/04 | 803 | 811 | 802 | 809 | 5,500 |
2021/06/03 | 795 | 803 | 795 | 803 | 7,100 |
2021/06/02 | 797 | 802 | 796 | 796 | 12,000 |
2021/06/01 | 795 | 800 | 792 | 800 | 4,900 |
2021/05/31 | 794 | 795 | 792 | 792 | 16,700 |
2021/05/28 | 788 | 793 | 788 | 793 | 5,800 |
2021/05/27 | 789 | 790 | 787 | 788 | 4,300 |
2021/05/26 | 791 | 792 | 789 | 792 | 5,700 |
2021/05/25 | 793 | 793 | 788 | 792 | 2,000 |
2021/05/24 | 790 | 793 | 790 | 790 | 1,100 |
2021/05/21 | 790 | 792 | 788 | 790 | 6,200 |
2021/05/20 | 789 | 789 | 787 | 788 | 4,400 |
2021/05/19 | 787 | 790 | 786 | 789 | 5,400 |
2021/05/18 | 789 | 794 | 789 | 789 | 5,600 |
2021/05/17 | 795 | 795 | 788 | 789 | 3,600 |
2021/05/14 | 782 | 795 | 782 | 795 | 28,800 |
2021/05/13 | 780 | 787 | 778 | 781 | 10,400 |
2021/05/12 | 798 | 798 | 786 | 791 | 6,100 |
2021/05/11 | 799 | 804 | 799 | 799 | 3,800 |
2021/05/10 | 797 | 805 | 797 | 804 | 3,700 |
2021/05/07 | 800 | 806 | 800 | 803 | 5,900 |
2021/05/06 | 796 | 799 | 794 | 796 | 11,500 |
2021/04/30 | 799 | 803 | 796 | 796 | 9,300 |
2021/04/28 | 801 | 804 | 798 | 798 | 3,600 |
2021/04/27 | 807 | 807 | 802 | 802 | 15,000 |
2021/04/26 | 807 | 807 | 803 | 807 | 5,700 |
2021/04/23 | 800 | 807 | 797 | 807 | 9,400 |
2021/04/22 | 794 | 800 | 793 | 797 | 6,900 |
2021/04/21 | 803 | 803 | 786 | 788 | 32,000 |
2021/04/20 | 803 | 807 | 798 | 804 | 11,800 |
2021/04/19 | 810 | 811 | 798 | 809 | 23,600 |
2021/04/16 | 807 | 813 | 805 | 813 | 16,700 |
2021/04/15 | 794 | 812 | 791 | 805 | 48,600 |
2021/04/14 | 788 | 793 | 787 | 793 | 7,500 |
2021/04/13 | 790 | 795 | 787 | 787 | 14,500 |
2021/04/12 | 797 | 797 | 785 | 790 | 42,200 |
2021/04/09 | 780 | 784 | 779 | 780 | 3,500 |
2021/04/08 | 785 | 787 | 779 | 780 | 7,900 |
2021/04/07 | 784 | 787 | 780 | 785 | 11,400 |
2021/04/06 | 776 | 794 | 776 | 781 | 28,100 |
2021/04/05 | 772 | 784 | 772 | 780 | 7,200 |
2021/04/02 | 775 | 778 | 771 | 775 | 6,600 |
2021/04/01 | 775 | 775 | 764 | 775 | 8,000 |
2021/03/31 | 769 | 777 | 758 | 773 | 18,100 |
2021/03/30 | 760 | 778 | 760 | 771 | 13,700 |
2021/03/29 | 779 | 779 | 757 | 759 | 25,000 |
2021/03/26 | 778 | 778 | 766 | 773 | 19,600 |
2021/03/25 | 772 | 779 | 764 | 774 | 22,100 |
2021/03/24 | 780 | 780 | 763 | 774 | 20,200 |
2021/03/23 | 792 | 793 | 781 | 781 | 20,000 |
2021/03/22 | 793 | 793 | 782 | 792 | 65,100 |
2021/03/19 | 786 | 791 | 783 | 791 | 13,900 |
2021/03/18 | 787 | 789 | 781 | 789 | 24,000 |
2021/03/17 | 787 | 788 | 780 | 782 | 17,000 |
2021/03/16 | 779 | 788 | 778 | 787 | 25,900 |
2021/03/15 | 765 | 780 | 765 | 780 | 44,700 |
2021/03/12 | 762 | 768 | 761 | 765 | 12,000 |
2021/03/11 | 763 | 765 | 761 | 762 | 8,200 |
2021/03/10 | 762 | 767 | 759 | 763 | 9,200 |
2021/03/09 | 757 | 762 | 749 | 761 | 33,400 |
2021/03/08 | 749 | 758 | 748 | 757 | 39,300 |
2021/03/05 | 742 | 751 | 741 | 744 | 18,000 |
2021/03/04 | 752 | 752 | 740 | 742 | 26,300 |
2021/03/03 | 746 | 756 | 744 | 752 | 41,100 |
2021/03/02 | 757 | 759 | 736 | 744 | 63,600 |
2021/03/01 | 764 | 764 | 755 | 762 | 27,900 |
2021/02/26 | 760 | 771 | 753 | 768 | 100,300 |
2021/02/25 | 750 | 792 | 748 | 762 | 220,500 |
2021/02/24 | 825 | 825 | 800 | 800 | 366,600 |
2021/02/22 | 820 | 828 | 819 | 823 | 143,400 |
2021/02/19 | 815 | 822 | 812 | 816 | 53,900 |
2021/02/18 | 823 | 828 | 816 | 818 | 57,800 |
2021/02/17 | 822 | 831 | 822 | 822 | 42,900 |
2021/02/16 | 827 | 832 | 823 | 827 | 33,200 |
2021/02/15 | 840 | 840 | 824 | 827 | 75,100 |
2021/02/12 | 846 | 846 | 839 | 843 | 52,300 |
2021/02/10 | 848 | 849 | 838 | 840 | 19,800 |
2021/02/09 | 841 | 847 | 839 | 847 | 25,200 |
2021/02/08 | 846 | 854 | 837 | 841 | 43,300 |
2021/02/05 | 836 | 840 | 827 | 840 | 20,600 |
2021/02/04 | 828 | 834 | 826 | 831 | 14,500 |
2021/02/03 | 834 | 836 | 826 | 826 | 29,500 |
2021/02/02 | 815 | 830 | 814 | 826 | 26,200 |
2021/02/01 | 806 | 815 | 806 | 814 | 20,100 |
2021/01/29 | 815 | 817 | 805 | 812 | 25,200 |
2021/01/28 | 802 | 816 | 802 | 814 | 18,800 |
2021/01/27 | 804 | 811 | 803 | 811 | 16,200 |
2021/01/26 | 805 | 805 | 801 | 805 | 14,800 |
2021/01/25 | 803 | 803 | 799 | 803 | 6,300 |
2021/01/22 | 799 | 800 | 794 | 799 | 6,200 |
2021/01/21 | 795 | 803 | 791 | 796 | 12,500 |
2021/01/20 | 791 | 797 | 790 | 795 | 4,900 |
2021/01/19 | 799 | 799 | 789 | 795 | 13,200 |
2021/01/18 | 785 | 794 | 783 | 794 | 19,100 |
2021/01/15 | 784 | 787 | 780 | 783 | 10,800 |
2021/01/14 | 787 | 796 | 784 | 784 | 14,000 |
2021/01/13 | 786 | 794 | 777 | 787 | 32,300 |
2021/01/12 | 770 | 803 | 770 | 794 | 66,300 |
2021/01/08 | 809 | 816 | 804 | 805 | 19,800 |
2021/01/07 | 798 | 813 | 798 | 808 | 28,100 |
2021/01/06 | 791 | 798 | 789 | 797 | 21,500 |
2021/01/05 | 781 | 793 | 781 | 791 | 7,000 |
2021/01/04 | 785 | 788 | 774 | 782 | 31,600 |