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 |
|---|---|---|---|---|---|
| 2024/05/15 | 1,416 | 1,425 | 1,404 | 1,413 | 16,500 |
| 2024/05/14 | 1,421 | 1,425 | 1,409 | 1,416 | 16,900 |
| 2024/05/13 | 1,446 | 1,446 | 1,426 | 1,431 | 11,300 |
| 2024/05/10 | 1,455 | 1,459 | 1,442 | 1,449 | 10,500 |
| 2024/05/09 | 1,451 | 1,455 | 1,434 | 1,455 | 13,900 |
| 2024/05/08 | 1,465 | 1,465 | 1,451 | 1,451 | 7,500 |
| 2024/05/07 | 1,468 | 1,468 | 1,460 | 1,462 | 4,000 |
| 2024/05/02 | 1,453 | 1,466 | 1,453 | 1,462 | 6,700 |
| 2024/05/01 | 1,459 | 1,465 | 1,451 | 1,453 | 13,000 |
| 2024/04/30 | 1,448 | 1,459 | 1,447 | 1,455 | 11,400 |
| 2024/04/26 | 1,461 | 1,470 | 1,431 | 1,451 | 14,900 |
| 2024/04/25 | 1,478 | 1,480 | 1,460 | 1,464 | 13,000 |
| 2024/04/24 | 1,479 | 1,480 | 1,450 | 1,478 | 19,100 |
| 2024/04/23 | 1,436 | 1,478 | 1,436 | 1,472 | 30,400 |
| 2024/04/22 | 1,410 | 1,436 | 1,402 | 1,432 | 27,800 |
| 2024/04/19 | 1,410 | 1,410 | 1,355 | 1,399 | 41,000 |
| 2024/04/18 | 1,377 | 1,400 | 1,377 | 1,399 | 13,500 |
| 2024/04/17 | 1,389 | 1,407 | 1,375 | 1,392 | 29,100 |
| 2024/04/16 | 1,407 | 1,409 | 1,376 | 1,378 | 41,800 |
| 2024/04/15 | 1,384 | 1,416 | 1,384 | 1,410 | 103,900 |
| 2024/04/12 | 1,310 | 1,331 | 1,303 | 1,324 | 25,100 |
| 2024/04/11 | 1,301 | 1,317 | 1,299 | 1,310 | 6,900 |
| 2024/04/10 | 1,308 | 1,309 | 1,293 | 1,302 | 11,300 |
| 2024/04/09 | 1,305 | 1,307 | 1,294 | 1,306 | 11,700 |
| 2024/04/08 | 1,310 | 1,310 | 1,297 | 1,305 | 4,000 |
| 2024/04/05 | 1,305 | 1,316 | 1,275 | 1,294 | 15,800 |
| 2024/04/04 | 1,342 | 1,342 | 1,318 | 1,323 | 8,300 |
| 2024/04/03 | 1,318 | 1,330 | 1,290 | 1,328 | 17,200 |
| 2024/04/02 | 1,332 | 1,338 | 1,318 | 1,320 | 9,700 |
| 2024/04/01 | 1,375 | 1,375 | 1,321 | 1,322 | 32,900 |
| 2024/03/29 | 1,325 | 1,358 | 1,316 | 1,358 | 64,800 |
| 2024/03/28 | 1,314 | 1,327 | 1,308 | 1,315 | 27,500 |
| 2024/03/27 | 1,307 | 1,314 | 1,301 | 1,308 | 29,000 |
| 2024/03/26 | 1,290 | 1,307 | 1,287 | 1,307 | 22,900 |
| 2024/03/25 | 1,293 | 1,303 | 1,284 | 1,290 | 23,200 |
| 2024/03/22 | 1,297 | 1,297 | 1,280 | 1,295 | 20,200 |
| 2024/03/21 | 1,282 | 1,282 | 1,270 | 1,279 | 28,800 |
| 2024/03/19 | 1,256 | 1,268 | 1,247 | 1,264 | 13,100 |
| 2024/03/18 | 1,243 | 1,255 | 1,242 | 1,249 | 14,500 |
| 2024/03/15 | 1,237 | 1,246 | 1,234 | 1,235 | 9,800 |
| 2024/03/14 | 1,219 | 1,237 | 1,219 | 1,237 | 23,400 |
| 2024/03/13 | 1,226 | 1,240 | 1,213 | 1,214 | 11,900 |
| 2024/03/12 | 1,214 | 1,231 | 1,212 | 1,221 | 20,100 |
| 2024/03/11 | 1,250 | 1,250 | 1,218 | 1,225 | 23,700 |
| 2024/03/08 | 1,256 | 1,268 | 1,250 | 1,262 | 15,100 |
| 2024/03/07 | 1,255 | 1,269 | 1,245 | 1,255 | 10,000 |
| 2024/03/06 | 1,236 | 1,263 | 1,226 | 1,255 | 22,600 |
| 2024/03/05 | 1,242 | 1,247 | 1,233 | 1,236 | 47,800 |
| 2024/03/04 | 1,264 | 1,267 | 1,247 | 1,248 | 18,500 |
| 2024/03/01 | 1,253 | 1,264 | 1,248 | 1,264 | 16,600 |
| 2024/02/29 | 1,268 | 1,268 | 1,244 | 1,252 | 29,500 |
| 2024/02/28 | 1,253 | 1,293 | 1,253 | 1,276 | 90,800 |
| 2024/02/27 | 1,290 | 1,315 | 1,280 | 1,301 | 132,800 |
| 2024/02/26 | 1,316 | 1,316 | 1,294 | 1,300 | 57,700 |
| 2024/02/22 | 1,306 | 1,316 | 1,306 | 1,316 | 16,300 |
| 2024/02/21 | 1,319 | 1,319 | 1,305 | 1,308 | 17,700 |
| 2024/02/20 | 1,330 | 1,330 | 1,317 | 1,319 | 29,600 |
| 2024/02/19 | 1,294 | 1,328 | 1,294 | 1,322 | 30,900 |
| 2024/02/16 | 1,271 | 1,294 | 1,260 | 1,287 | 26,100 |
| 2024/02/15 | 1,300 | 1,307 | 1,262 | 1,262 | 33,200 |
| 2024/02/14 | 1,304 | 1,309 | 1,290 | 1,297 | 23,000 |
| 2024/02/13 | 1,316 | 1,317 | 1,304 | 1,304 | 20,400 |
| 2024/02/09 | 1,323 | 1,343 | 1,303 | 1,303 | 25,900 |
| 2024/02/08 | 1,350 | 1,350 | 1,314 | 1,331 | 29,700 |
| 2024/02/07 | 1,347 | 1,347 | 1,337 | 1,345 | 22,800 |
| 2024/02/06 | 1,336 | 1,336 | 1,330 | 1,335 | 13,200 |
| 2024/02/05 | 1,330 | 1,337 | 1,329 | 1,335 | 37,000 |
| 2024/02/02 | 1,319 | 1,330 | 1,312 | 1,330 | 25,900 |
| 2024/02/01 | 1,320 | 1,328 | 1,315 | 1,320 | 17,900 |
| 2024/01/31 | 1,333 | 1,333 | 1,315 | 1,327 | 23,000 |
| 2024/01/30 | 1,328 | 1,328 | 1,308 | 1,312 | 16,600 |
| 2024/01/29 | 1,300 | 1,318 | 1,293 | 1,315 | 24,100 |
| 2024/01/26 | 1,307 | 1,313 | 1,293 | 1,297 | 24,300 |
| 2024/01/25 | 1,302 | 1,313 | 1,290 | 1,307 | 27,500 |
| 2024/01/24 | 1,315 | 1,323 | 1,285 | 1,302 | 38,700 |
| 2024/01/23 | 1,326 | 1,329 | 1,310 | 1,315 | 25,200 |
| 2024/01/22 | 1,320 | 1,320 | 1,300 | 1,320 | 35,500 |
| 2024/01/19 | 1,319 | 1,319 | 1,270 | 1,300 | 33,100 |
| 2024/01/18 | 1,297 | 1,310 | 1,297 | 1,303 | 11,900 |
| 2024/01/17 | 1,317 | 1,327 | 1,285 | 1,298 | 41,400 |
| 2024/01/16 | 1,287 | 1,318 | 1,287 | 1,314 | 29,000 |
| 2024/01/15 | 1,279 | 1,293 | 1,270 | 1,293 | 38,100 |
| 2024/01/12 | 1,271 | 1,283 | 1,254 | 1,275 | 31,300 |
| 2024/01/11 | 1,250 | 1,285 | 1,236 | 1,269 | 54,200 |
| 2024/01/10 | 1,205 | 1,247 | 1,203 | 1,247 | 100,900 |
| 2024/01/09 | 1,244 | 1,244 | 1,224 | 1,235 | 56,900 |
| 2024/01/05 | 1,217 | 1,231 | 1,217 | 1,227 | 27,300 |
| 2024/01/04 | 1,189 | 1,215 | 1,189 | 1,206 | 19,400 |