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 |
---|---|---|---|---|---|
2022/12/30 | 918 | 923 | 913 | 923 | 7,600 |
2022/12/29 | 915 | 921 | 915 | 918 | 5,100 |
2022/12/28 | 922 | 922 | 914 | 915 | 22,000 |
2022/12/27 | 912 | 923 | 912 | 922 | 12,700 |
2022/12/26 | 919 | 919 | 906 | 907 | 7,600 |
2022/12/23 | 917 | 917 | 905 | 915 | 4,000 |
2022/12/22 | 898 | 920 | 895 | 920 | 13,600 |
2022/12/21 | 894 | 905 | 891 | 900 | 21,000 |
2022/12/20 | 930 | 930 | 888 | 904 | 62,300 |
2022/12/19 | 942 | 942 | 906 | 924 | 221,100 |
2022/12/16 | 873 | 875 | 868 | 872 | 49,600 |
2022/12/15 | 872 | 875 | 869 | 875 | 4,300 |
2022/12/14 | 872 | 874 | 868 | 872 | 5,900 |
2022/12/13 | 870 | 871 | 867 | 871 | 55,400 |
2022/12/12 | 863 | 867 | 857 | 867 | 10,700 |
2022/12/09 | 852 | 863 | 852 | 855 | 6,200 |
2022/12/08 | 860 | 860 | 849 | 855 | 18,100 |
2022/12/07 | 851 | 860 | 849 | 851 | 13,400 |
2022/12/06 | 852 | 859 | 850 | 853 | 5,400 |
2022/12/05 | 855 | 859 | 851 | 852 | 4,800 |
2022/12/02 | 859 | 859 | 850 | 854 | 8,700 |
2022/12/01 | 865 | 865 | 859 | 859 | 3,900 |
2022/11/30 | 866 | 868 | 854 | 862 | 9,200 |
2022/11/29 | 874 | 874 | 867 | 870 | 4,400 |
2022/11/28 | 880 | 880 | 873 | 874 | 7,200 |
2022/11/25 | 879 | 880 | 874 | 874 | 9,100 |
2022/11/24 | 865 | 874 | 865 | 872 | 10,700 |
2022/11/22 | 855 | 870 | 855 | 863 | 30,200 |
2022/11/21 | 865 | 868 | 858 | 863 | 8,600 |
2022/11/18 | 857 | 864 | 854 | 864 | 7,200 |
2022/11/17 | 850 | 857 | 850 | 851 | 6,300 |
2022/11/16 | 847 | 851 | 846 | 850 | 9,600 |
2022/11/15 | 850 | 853 | 845 | 850 | 24,900 |
2022/11/14 | 845 | 849 | 843 | 849 | 8,400 |
2022/11/11 | 852 | 852 | 844 | 845 | 8,800 |
2022/11/10 | 850 | 850 | 840 | 849 | 5,100 |
2022/11/09 | 842 | 848 | 842 | 842 | 2,600 |
2022/11/08 | 850 | 850 | 844 | 844 | 5,200 |
2022/11/07 | 844 | 849 | 844 | 845 | 4,200 |
2022/11/04 | 843 | 843 | 839 | 842 | 3,100 |
2022/11/02 | 842 | 847 | 839 | 839 | 6,900 |
2022/11/01 | 858 | 859 | 845 | 846 | 5,600 |
2022/10/31 | 857 | 857 | 849 | 854 | 9,500 |
2022/10/28 | 843 | 855 | 843 | 853 | 7,100 |
2022/10/27 | 839 | 848 | 839 | 848 | 4,700 |
2022/10/26 | 845 | 848 | 843 | 844 | 4,500 |
2022/10/25 | 836 | 844 | 833 | 840 | 11,000 |
2022/10/24 | 837 | 837 | 830 | 834 | 4,000 |
2022/10/21 | 833 | 839 | 831 | 833 | 9,600 |
2022/10/20 | 831 | 836 | 831 | 833 | 4,300 |
2022/10/19 | 836 | 842 | 836 | 840 | 6,400 |
2022/10/18 | 832 | 840 | 832 | 836 | 9,700 |
2022/10/17 | 831 | 835 | 827 | 833 | 9,000 |
2022/10/14 | 838 | 845 | 837 | 838 | 11,100 |
2022/10/13 | 844 | 844 | 830 | 830 | 6,900 |
2022/10/12 | 837 | 845 | 831 | 845 | 10,700 |
2022/10/11 | 842 | 852 | 835 | 841 | 19,200 |
2022/10/07 | 853 | 860 | 842 | 842 | 21,900 |
2022/10/06 | 855 | 865 | 853 | 853 | 16,500 |
2022/10/05 | 847 | 857 | 837 | 856 | 11,600 |
2022/10/04 | 836 | 846 | 836 | 841 | 15,600 |
2022/10/03 | 848 | 848 | 829 | 833 | 7,500 |
2022/09/30 | 844 | 857 | 837 | 849 | 21,600 |
2022/09/29 | 847 | 858 | 845 | 858 | 9,600 |
2022/09/28 | 852 | 853 | 832 | 839 | 34,200 |
2022/09/27 | 853 | 863 | 851 | 855 | 14,800 |
2022/09/26 | 860 | 867 | 855 | 867 | 18,600 |
2022/09/22 | 874 | 875 | 864 | 875 | 14,000 |
2022/09/21 | 877 | 877 | 857 | 874 | 10,800 |
2022/09/20 | 876 | 878 | 856 | 874 | 42,000 |
2022/09/16 | 842 | 843 | 830 | 843 | 10,300 |
2022/09/15 | 837 | 842 | 831 | 842 | 5,000 |
2022/09/14 | 835 | 844 | 828 | 835 | 12,100 |
2022/09/13 | 850 | 850 | 827 | 846 | 23,500 |
2022/09/12 | 845 | 855 | 845 | 848 | 14,400 |
2022/09/09 | 840 | 845 | 838 | 845 | 11,600 |
2022/09/08 | 826 | 847 | 826 | 844 | 18,300 |
2022/09/07 | 845 | 845 | 806 | 825 | 40,900 |
2022/09/06 | 844 | 849 | 843 | 845 | 6,200 |
2022/09/05 | 831 | 850 | 831 | 844 | 18,600 |
2022/09/02 | 850 | 854 | 834 | 835 | 51,300 |
2022/09/01 | 874 | 874 | 847 | 856 | 61,500 |
2022/08/31 | 876 | 883 | 866 | 876 | 46,100 |
2022/08/30 | 898 | 908 | 874 | 883 | 132,800 |
2022/08/29 | 923 | 929 | 915 | 929 | 191,500 |
2022/08/26 | 924 | 928 | 923 | 924 | 50,500 |
2022/08/25 | 923 | 924 | 916 | 924 | 19,700 |
2022/08/24 | 924 | 926 | 912 | 921 | 25,800 |
2022/08/23 | 922 | 924 | 916 | 923 | 21,100 |
2022/08/22 | 918 | 922 | 914 | 922 | 33,500 |
2022/08/19 | 912 | 916 | 912 | 916 | 15,800 |
2022/08/18 | 902 | 915 | 902 | 910 | 35,400 |
2022/08/17 | 911 | 917 | 908 | 910 | 20,800 |
2022/08/16 | 908 | 915 | 892 | 911 | 32,500 |
2022/08/15 | 907 | 910 | 903 | 909 | 19,100 |
2022/08/12 | 896 | 907 | 892 | 907 | 18,700 |
2022/08/10 | 893 | 896 | 886 | 891 | 14,200 |
2022/08/09 | 890 | 896 | 880 | 880 | 18,800 |
2022/08/08 | 880 | 885 | 876 | 885 | 14,100 |
2022/08/05 | 883 | 888 | 860 | 872 | 18,300 |
2022/08/04 | 907 | 908 | 861 | 880 | 48,800 |
2022/08/03 | 896 | 910 | 895 | 907 | 51,700 |
2022/08/02 | 897 | 904 | 890 | 896 | 31,500 |
2022/08/01 | 880 | 897 | 879 | 897 | 32,200 |
2022/07/29 | 861 | 876 | 861 | 876 | 23,600 |
2022/07/28 | 855 | 862 | 853 | 858 | 8,600 |
2022/07/27 | 849 | 860 | 845 | 860 | 24,300 |
2022/07/26 | 843 | 847 | 843 | 847 | 7,000 |
2022/07/25 | 840 | 844 | 839 | 841 | 9,300 |
2022/07/22 | 833 | 837 | 833 | 837 | 8,800 |
2022/07/21 | 833 | 833 | 830 | 833 | 6,400 |
2022/07/20 | 830 | 832 | 826 | 829 | 7,900 |
2022/07/19 | 823 | 830 | 823 | 826 | 3,700 |
2022/07/15 | 828 | 829 | 822 | 823 | 5,500 |
2022/07/14 | 820 | 827 | 820 | 826 | 16,400 |
2022/07/13 | 816 | 820 | 815 | 819 | 8,800 |
2022/07/12 | 814 | 816 | 811 | 816 | 5,800 |
2022/07/11 | 806 | 814 | 805 | 814 | 11,400 |
2022/07/08 | 807 | 812 | 805 | 805 | 6,100 |
2022/07/07 | 808 | 818 | 806 | 807 | 27,800 |
2022/07/06 | 808 | 808 | 801 | 804 | 5,500 |
2022/07/05 | 807 | 808 | 805 | 808 | 3,300 |
2022/07/04 | 806 | 811 | 806 | 807 | 1,900 |
2022/07/01 | 804 | 808 | 804 | 804 | 2,500 |
2022/06/30 | 803 | 808 | 803 | 805 | 4,200 |
2022/06/29 | 807 | 808 | 805 | 805 | 1,500 |
2022/06/28 | 797 | 808 | 797 | 808 | 4,600 |
2022/06/27 | 804 | 809 | 789 | 789 | 8,500 |
2022/06/24 | 804 | 808 | 801 | 802 | 4,800 |
2022/06/23 | 806 | 806 | 800 | 800 | 3,100 |
2022/06/22 | 809 | 809 | 800 | 800 | 4,900 |
2022/06/21 | 800 | 808 | 800 | 808 | 1,400 |
2022/06/20 | 803 | 804 | 800 | 800 | 900 |
2022/06/17 | 797 | 805 | 793 | 805 | 4,300 |
2022/06/16 | 804 | 808 | 800 | 800 | 6,100 |
2022/06/15 | 802 | 808 | 802 | 805 | 1,000 |
2022/06/14 | 804 | 809 | 800 | 802 | 6,000 |
2022/06/13 | 810 | 810 | 803 | 810 | 5,900 |
2022/06/10 | 811 | 818 | 808 | 811 | 6,800 |
2022/06/09 | 820 | 823 | 812 | 817 | 8,200 |
2022/06/08 | 819 | 823 | 814 | 818 | 8,100 |
2022/06/07 | 816 | 819 | 815 | 818 | 4,900 |
2022/06/06 | 813 | 817 | 813 | 817 | 1,200 |
2022/06/03 | 817 | 818 | 813 | 813 | 2,900 |
2022/06/02 | 812 | 818 | 809 | 810 | 6,600 |
2022/06/01 | 810 | 818 | 810 | 815 | 3,900 |
2022/05/31 | 817 | 818 | 803 | 818 | 11,400 |
2022/05/30 | 808 | 814 | 802 | 814 | 11,800 |
2022/05/27 | 805 | 807 | 803 | 805 | 3,600 |
2022/05/26 | 805 | 808 | 802 | 808 | 4,800 |
2022/05/25 | 804 | 804 | 798 | 802 | 4,800 |
2022/05/24 | 802 | 802 | 799 | 799 | 2,800 |
2022/05/23 | 801 | 807 | 799 | 801 | 4,300 |
2022/05/20 | 799 | 802 | 792 | 801 | 5,900 |
2022/05/19 | 795 | 797 | 792 | 797 | 5,800 |
2022/05/18 | 799 | 800 | 794 | 799 | 3,700 |
2022/05/17 | 795 | 797 | 794 | 796 | 8,600 |
2022/05/16 | 794 | 800 | 794 | 800 | 7,700 |
2022/05/13 | 796 | 802 | 794 | 794 | 5,200 |
2022/05/12 | 798 | 802 | 788 | 794 | 8,300 |
2022/05/11 | 799 | 799 | 796 | 798 | 3,100 |
2022/05/10 | 800 | 802 | 797 | 799 | 3,300 |
2022/05/09 | 800 | 805 | 797 | 803 | 2,400 |
2022/05/06 | 797 | 804 | 797 | 799 | 4,800 |
2022/05/02 | 798 | 804 | 796 | 800 | 2,600 |
2022/04/28 | 800 | 804 | 795 | 801 | 4,900 |
2022/04/27 | 800 | 800 | 794 | 800 | 7,000 |
2022/04/26 | 803 | 807 | 801 | 801 | 5,900 |
2022/04/25 | 807 | 807 | 801 | 805 | 7,200 |
2022/04/22 | 806 | 808 | 805 | 806 | 1,500 |
2022/04/21 | 809 | 811 | 806 | 807 | 5,300 |
2022/04/20 | 808 | 810 | 806 | 807 | 7,300 |
2022/04/19 | 810 | 810 | 803 | 807 | 4,500 |
2022/04/18 | 804 | 811 | 804 | 809 | 4,900 |
2022/04/15 | 801 | 814 | 800 | 814 | 10,800 |
2022/04/14 | 805 | 805 | 800 | 801 | 3,500 |
2022/04/13 | 799 | 806 | 798 | 800 | 3,500 |
2022/04/12 | 797 | 803 | 793 | 799 | 5,800 |
2022/04/11 | 792 | 806 | 792 | 797 | 17,800 |
2022/04/08 | 808 | 808 | 796 | 800 | 13,400 |
2022/04/07 | 799 | 807 | 795 | 807 | 8,400 |
2022/04/06 | 808 | 808 | 796 | 805 | 7,100 |
2022/04/05 | 808 | 810 | 803 | 808 | 5,900 |
2022/04/04 | 810 | 818 | 805 | 810 | 15,800 |
2022/04/01 | 803 | 805 | 798 | 805 | 3,400 |
2022/03/31 | 807 | 808 | 804 | 804 | 3,000 |
2022/03/30 | 807 | 808 | 802 | 804 | 2,300 |
2022/03/29 | 799 | 810 | 796 | 807 | 7,500 |
2022/03/28 | 800 | 801 | 796 | 801 | 5,200 |
2022/03/25 | 811 | 811 | 797 | 797 | 11,800 |
2022/03/24 | 801 | 807 | 801 | 804 | 5,300 |
2022/03/23 | 815 | 815 | 800 | 805 | 23,300 |
2022/03/22 | 819 | 819 | 803 | 815 | 88,100 |
2022/03/18 | 792 | 792 | 786 | 789 | 2,800 |
2022/03/17 | 790 | 794 | 786 | 786 | 6,300 |
2022/03/16 | 788 | 790 | 783 | 786 | 4,500 |
2022/03/15 | 765 | 788 | 765 | 788 | 6,800 |
2022/03/14 | 773 | 777 | 766 | 776 | 3,700 |
2022/03/11 | 761 | 777 | 761 | 773 | 6,500 |
2022/03/10 | 761 | 773 | 757 | 773 | 9,200 |
2022/03/09 | 759 | 759 | 750 | 752 | 7,500 |
2022/03/08 | 760 | 773 | 752 | 752 | 17,300 |
2022/03/07 | 778 | 778 | 763 | 766 | 11,700 |
2022/03/04 | 782 | 787 | 775 | 778 | 15,200 |
2022/03/03 | 789 | 790 | 782 | 785 | 7,400 |
2022/03/02 | 784 | 784 | 778 | 784 | 12,400 |
2022/03/01 | 777 | 786 | 776 | 784 | 11,900 |
2022/02/28 | 781 | 790 | 774 | 775 | 92,100 |
2022/02/25 | 768 | 790 | 768 | 790 | 70,300 |
2022/02/24 | 804 | 812 | 784 | 784 | 93,400 |
2022/02/22 | 807 | 813 | 805 | 812 | 23,700 |
2022/02/21 | 812 | 812 | 808 | 812 | 28,900 |
2022/02/18 | 812 | 813 | 810 | 812 | 6,800 |
2022/02/17 | 810 | 815 | 810 | 812 | 8,400 |
2022/02/16 | 813 | 814 | 811 | 813 | 9,100 |
2022/02/15 | 814 | 815 | 813 | 814 | 9,400 |
2022/02/14 | 814 | 815 | 808 | 815 | 9,700 |
2022/02/10 | 811 | 814 | 810 | 810 | 8,200 |
2022/02/09 | 811 | 815 | 811 | 814 | 3,500 |
2022/02/08 | 812 | 815 | 810 | 811 | 8,700 |
2022/02/07 | 815 | 815 | 810 | 812 | 7,900 |
2022/02/04 | 813 | 816 | 811 | 813 | 3,700 |
2022/02/03 | 807 | 815 | 807 | 815 | 7,000 |
2022/02/02 | 812 | 815 | 807 | 813 | 8,300 |
2022/02/01 | 813 | 813 | 809 | 810 | 8,400 |
2022/01/31 | 809 | 813 | 808 | 813 | 16,500 |
2022/01/28 | 796 | 808 | 796 | 808 | 5,000 |
2022/01/27 | 807 | 809 | 794 | 795 | 10,300 |
2022/01/26 | 803 | 809 | 803 | 808 | 1,900 |
2022/01/25 | 809 | 809 | 803 | 803 | 4,500 |
2022/01/24 | 801 | 809 | 801 | 809 | 2,000 |
2022/01/21 | 805 | 808 | 799 | 805 | 28,100 |
2022/01/20 | 803 | 812 | 803 | 804 | 4,500 |
2022/01/19 | 812 | 812 | 804 | 804 | 4,100 |
2022/01/18 | 806 | 815 | 806 | 814 | 5,600 |
2022/01/17 | 812 | 813 | 803 | 809 | 17,600 |
2022/01/14 | 817 | 817 | 807 | 812 | 10,600 |
2022/01/13 | 818 | 818 | 810 | 817 | 8,200 |
2022/01/12 | 812 | 816 | 808 | 815 | 9,100 |
2022/01/11 | 819 | 819 | 805 | 812 | 26,100 |
2022/01/07 | 804 | 811 | 804 | 805 | 9,000 |
2022/01/06 | 806 | 809 | 803 | 804 | 9,200 |
2022/01/05 | 813 | 813 | 805 | 810 | 6,000 |
2022/01/04 | 812 | 815 | 806 | 813 | 11,800 |