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
2026/05/01 1,331 1,342 1,315 1,334 34,100
2026/04/30 1,375 1,375 1,344 1,344 13,100
2026/04/28 1,374 1,374 1,352 1,373 20,800
2026/04/27 1,380 1,385 1,350 1,350 32,100
2026/04/24 1,400 1,400 1,382 1,385 8,300
2026/04/23 1,418 1,418 1,381 1,402 22,400
2026/04/22 1,427 1,430 1,418 1,418 9,600
2026/04/21 1,452 1,452 1,425 1,428 8,300
2026/04/20 1,442 1,448 1,438 1,445 12,000
2026/04/17 1,434 1,455 1,434 1,447 14,200
2026/04/16 1,430 1,450 1,417 1,433 30,500
2026/04/15 1,446 1,446 1,418 1,424 65,900
2026/04/14 1,460 1,462 1,434 1,434 48,000
2026/04/13 1,412 1,478 1,402 1,457 136,700
2026/04/10 1,685 1,740 1,652 1,652 24,000
2026/04/09 1,693 1,694 1,680 1,685 9,600
2026/04/08 1,682 1,700 1,682 1,687 7,400
2026/04/07 1,665 1,672 1,665 1,668 2,400
2026/04/06 1,683 1,683 1,665 1,668 4,200
2026/04/03 1,680 1,693 1,668 1,669 7,100
2026/03/27 1,681 1,703 1,680 1,680 17,600
2026/03/26 1,688 1,689 1,673 1,689 8,400
2026/03/25 1,685 1,698 1,669 1,692 9,700
2026/03/24 1,650 1,680 1,650 1,669 7,400
2026/03/23 1,673 1,688 1,624 1,646 26,400
2026/03/19 1,718 1,729 1,690 1,694 14,100
2026/03/18 1,733 1,733 1,709 1,722 4,900
2026/03/17 1,704 1,712 1,700 1,712 9,800
2026/03/16 1,699 1,705 1,691 1,691 7,500
2026/03/13 1,720 1,729 1,713 1,713 7,500
2026/03/12 1,736 1,736 1,712 1,720 9,000
2026/03/11 1,739 1,753 1,726 1,735 12,200
2026/03/10 1,733 1,736 1,714 1,731 8,000
2026/03/09 1,719 1,720 1,685 1,720 21,900
2026/03/06 1,739 1,751 1,729 1,751 9,000
2026/03/05 1,718 1,753 1,715 1,753 17,100
2026/03/04 1,702 1,710 1,665 1,678 39,000
2026/03/03 1,743 1,749 1,727 1,736 17,900
2026/03/02 1,742 1,754 1,734 1,747 11,900
2026/02/27 1,739 1,777 1,734 1,773 38,600
2026/02/26 1,693 1,765 1,691 1,744 70,700
2026/02/25 1,762 1,771 1,712 1,758 104,900
2026/02/24 1,775 1,780 1,752 1,762 30,800
2026/02/20 1,771 1,781 1,763 1,774 13,800
2026/02/19 1,774 1,780 1,770 1,771 8,200
2026/02/18 1,766 1,780 1,764 1,773 11,600
2026/02/17 1,770 1,770 1,757 1,760 12,300
2026/02/16 1,779 1,780 1,769 1,770 11,300
2026/02/13 1,778 1,786 1,777 1,779 6,300
2026/02/12 1,780 1,792 1,779 1,792 9,000
2026/02/10 1,775 1,783 1,771 1,781 10,400
2026/02/09 1,782 1,782 1,766 1,775 14,300
2026/02/06 1,776 1,776 1,760 1,770 12,000
2026/02/05 1,757 1,766 1,757 1,764 14,500
2026/02/04 1,751 1,768 1,751 1,754 10,200
2026/02/03 1,745 1,758 1,745 1,748 8,700
2026/02/02 1,734 1,750 1,733 1,744 9,200
2026/01/30 1,725 1,749 1,721 1,734 8,000
2026/01/29 1,733 1,738 1,721 1,729 7,300
2026/01/28 1,732 1,744 1,712 1,732 14,000
2026/01/27 1,738 1,738 1,732 1,735 4,200
2026/01/26 1,742 1,750 1,733 1,746 8,000
2026/01/23 1,759 1,765 1,742 1,742 17,100
2026/01/22 1,758 1,758 1,742 1,748 16,100
2026/01/21 1,741 1,759 1,730 1,748 17,400
2026/01/20 1,762 1,778 1,742 1,759 15,600
2026/01/19 1,770 1,791 1,746 1,762 34,900
2026/01/16 1,760 1,780 1,760 1,780 7,600
2026/01/15 1,745 1,771 1,745 1,768 8,900
2026/01/14 1,770 1,775 1,753 1,765 14,900
2026/01/13 1,778 1,778 1,737 1,764 40,300
2026/01/09 1,737 1,746 1,706 1,706 36,100
2026/01/08 1,735 1,742 1,710 1,741 11,200
2026/01/07 1,725 1,735 1,719 1,735 9,900
2026/01/06 1,721 1,725 1,716 1,720 14,700
2026/01/05 1,714 1,716 1,697 1,714 7,300

このページの先頭へ