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
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
2023/06/05 980 984 977 984 7,100
2023/06/02 967 974 965 974 4,300
2023/06/01 965 968 964 966 1,700
2023/05/31 974 974 965 965 6,400
2023/05/30 974 994 969 974 14,000
2023/05/29 976 976 969 969 4,900
2023/05/26 976 976 969 970 7,100
2023/05/25 975 977 973 976 5,200
2023/05/24 983 983 973 975 5,500
2023/05/23 988 993 973 983 16,700
2023/05/22 985 988 983 984 9,200
2023/05/19 984 984 978 983 7,900
2023/05/18 978 984 972 983 13,800
2023/05/17 972 977 972 974 4,900
2023/05/16 969 975 964 975 8,000
2023/05/15 963 973 962 973 9,400
2023/05/12 964 970 962 962 7,400
2023/05/11 977 977 965 965 7,200
2023/05/10 973 976 969 976 10,500
2023/05/09 972 977 965 974 6,300
2023/05/08 957 974 957 972 10,100
2023/05/02 955 958 952 957 6,200
2023/05/01 960 964 960 963 4,000
2023/04/28 948 962 948 960 10,700
2023/04/27 949 953 949 950 3,800
2023/04/26 961 961 950 952 10,300
2023/04/25 961 975 960 960 8,300
2023/04/24 963 969 963 967 2,600
2023/04/21 963 968 962 965 4,000
2023/04/20 954 970 954 965 15,200
2023/04/19 951 957 951 954 5,400
2023/04/18 950 959 950 954 8,500
2023/04/17 956 956 945 955 15,000
2023/04/14 960 960 955 955 9,000
2023/04/13 947 961 947 961 13,200
2023/04/12 951 961 946 948 20,500
2023/04/11 938 951 931 951 39,900
2023/04/10 957 967 936 936 148,500
2023/04/07 982 1,004 979 1,002 43,100
2023/04/06 977 981 967 973 14,000
2023/04/05 995 995 978 984 13,900
2023/04/04 993 998 992 995 10,800
2023/04/03 995 1,002 994 998 23,100
2023/03/31 972 988 972 988 12,600
2023/03/30 967 972 965 971 6,500
2023/03/29 977 978 967 969 7,100
2023/03/28 972 980 971 975 10,700
2023/03/27 965 970 964 964 13,700
2023/03/24 945 964 945 964 13,600
2023/03/23 937 955 936 955 10,500
2023/03/22 943 954 938 947 16,000
2023/03/20 956 959 935 937 28,800
2023/03/17 980 980 960 969 20,800
2023/03/16 955 973 953 973 21,600
2023/03/15 965 989 965 986 20,500
2023/03/14 961 972 943 958 43,000
2023/03/13 991 994 967 976 40,600
2023/03/10 1,014 1,014 1,003 1,007 13,000
2023/03/09 1,017 1,020 1,013 1,020 12,000
2023/03/08 1,015 1,017 1,010 1,017 18,800
2023/03/07 1,015 1,015 1,005 1,011 9,600
2023/03/06 1,000 1,020 1,000 1,020 78,100
2023/03/03 1,001 1,001 990 994 13,900
2023/03/02 1,009 1,009 981 995 35,600
2023/03/01 994 1,010 991 1,010 89,600
2023/02/28 988 1,000 988 994 34,200
2023/02/27 976 1,005 975 987 104,900
2023/02/24 1,023 1,024 999 1,010 155,200
2023/02/22 1,039 1,039 1,012 1,019 75,100
2023/02/21 1,030 1,040 1,022 1,040 59,900
2023/02/20 1,022 1,022 1,014 1,018 37,000
2023/02/17 1,015 1,024 1,014 1,022 24,100
2023/02/16 1,012 1,016 1,009 1,015 11,300
2023/02/15 1,012 1,012 1,005 1,010 11,700
2023/02/14 1,010 1,013 1,005 1,012 15,500
2023/02/13 1,017 1,017 1,001 1,010 18,900
2023/02/10 1,005 1,022 1,001 1,010 60,100
2023/02/09 993 1,014 991 999 67,600
2023/02/08 997 997 990 994 12,800
2023/02/07 992 996 987 995 13,700
2023/02/06 981 989 980 986 11,200
2023/02/03 990 998 977 977 50,900
2023/02/02 999 999 990 991 44,700
2023/02/01 991 999 991 996 20,900
2023/01/31 985 1,000 985 990 32,500
2023/01/30 981 989 980 989 27,900
2023/01/27 975 983 971 980 12,100
2023/01/26 979 983 972 975 6,400
2023/01/25 977 977 967 977 69,000
2023/01/24 984 985 972 973 12,600
2023/01/23 973 985 972 977 32,200
2023/01/20 955 968 950 968 69,800
2023/01/19 953 954 949 954 8,000
2023/01/18 950 953 944 953 21,700
2023/01/17 950 953 948 949 7,000
2023/01/16 955 955 948 949 6,300
2023/01/13 953 953 948 948 7,500
2023/01/12 957 957 946 946 12,700
2023/01/11 958 958 950 955 25,600
2023/01/10 960 970 943 954 130,200
2023/01/06 917 927 915 925 30,300
2023/01/05 926 927 915 918 14,500
2023/01/04 928 929 919 925 14,700

このページの先頭へ