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

和心(9271)の株価時系列情報

和心(9271)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
2026/02/04 970 972 948 962 15,100
2026/02/03 956 978 946 969 13,400
2026/02/02 963 991 937 953 52,800
2026/01/30 925 929 915 918 18,400
2026/01/29 996 996 927 930 52,300
2026/01/28 920 988 920 981 82,100
2026/01/27 909 944 897 920 21,500
2026/01/26 899 912 899 900 8,700
2026/01/23 920 944 912 912 14,700
2026/01/22 920 932 894 932 19,600
2026/01/21 918 933 909 911 15,900
2026/01/20 945 959 927 933 18,300
2026/01/19 931 965 924 955 24,600
2026/01/16 947 956 909 917 49,600
2026/01/15 930 957 915 953 30,200
2026/01/14 944 948 924 940 13,500
2026/01/13 943 947 903 935 54,300
2026/01/09 913 957 906 948 32,000
2026/01/08 930 938 909 913 24,000
2026/01/07 890 940 873 922 40,600
2026/01/06 899 910 880 890 48,900
2026/01/05 868 870 853 854 16,100
2025/12/30 863 870 852 861 17,400
2025/12/29 850 888 842 863 47,400
2025/12/26 854 863 823 836 35,800
2025/12/25 852 869 842 854 17,800
2025/12/24 818 855 818 851 18,200
2025/12/23 815 833 806 822 44,400
2025/12/22 822 831 798 805 41,700
2025/12/19 816 827 812 817 12,200
2025/12/18 807 828 807 818 23,700
2025/12/17 833 836 809 816 26,500
2025/12/16 839 844 828 835 12,100
2025/12/15 831 834 819 831 26,600
2025/12/12 869 876 817 822 63,700
2025/12/11 900 910 860 873 68,700
2025/12/10 884 923 865 903 57,800
2025/12/09 884 906 870 870 55,700
2025/12/08 848 893 848 883 71,300
2025/12/05 860 860 831 838 41,200
2025/12/04 878 888 823 855 151,100
2025/12/03 818 919 802 893 200,800
2025/12/02 810 840 808 818 61,500
2025/12/01 787 820 780 815 38,900
2025/11/28 803 812 787 787 44,500
2025/11/27 786 809 781 803 32,700
2025/11/26 782 788 764 777 44,700
2025/11/25 759 783 754 771 40,200
2025/11/21 734 779 731 757 69,800
2025/11/20 741 767 712 763 114,200
2025/11/19 780 780 731 734 102,900
2025/11/18 800 804 771 779 84,000
2025/11/17 816 821 754 786 184,500
2025/11/14 900 927 788 836 351,000
2025/11/13 932 949 880 887 156,000
2025/11/12 950 954 920 932 96,800
2025/11/11 937 959 922 935 102,200
2025/11/10 977 980 917 928 161,900
2025/11/07 980 994 933 980 124,000
2025/11/06 1,021 1,030 971 980 197,900
2025/11/05 1,020 1,037 965 1,015 92,700
2025/11/04 1,141 1,141 1,000 1,030 148,900
2025/10/31 1,097 1,137 1,086 1,124 152,000
2025/10/30 1,025 1,119 1,001 1,097 175,500
2025/10/29 1,003 1,042 944 1,029 192,000
2025/10/28 945 1,032 945 990 183,000
2025/10/27 929 945 901 940 26,600
2025/10/24 909 919 893 908 43,400
2025/10/23 923 930 911 914 18,200
2025/10/22 920 938 912 931 15,300
2025/10/21 938 944 918 928 31,500
2025/10/20 915 955 915 923 37,600
2025/10/17 940 957 913 914 36,400
2025/10/16 902 958 902 955 70,800
2025/10/15 891 930 885 901 60,300
2025/10/14 878 900 850 892 105,000
2025/10/10 894 902 874 893 26,100
2025/10/09 850 904 850 891 83,200
2025/10/08 861 873 848 849 17,900
2025/10/07 846 876 844 861 39,800
2025/10/06 834 855 813 846 101,600
2025/10/03 856 871 838 838 53,600
2025/10/02 925 950 830 855 180,600
2025/10/01 934 957 919 923 128,300
2025/09/30 918 969 852 920 274,900
2025/09/29 899 969 888 948 133,000
2025/09/26 903 925 888 914 79,700
2025/09/25 876 922 845 918 199,500
2025/09/24 917 917 832 846 160,000
2025/09/22 977 979 850 911 235,800
2025/09/19 924 976 919 962 142,400
2025/09/18 949 965 913 918 99,300
2025/09/17 915 950 893 943 126,400
2025/09/16 875 927 860 919 97,100
2025/09/12 878 896 846 878 127,900
2025/09/11 829 880 825 878 145,600
2025/09/10 790 820 776 820 95,700
2025/09/09 774 792 770 783 47,300
2025/09/08 765 795 764 773 59,300
2025/09/05 773 773 750 765 37,700
2025/09/04 775 799 747 774 103,200
2025/09/03 745 774 737 769 68,700
2025/09/02 739 748 728 738 53,700
2025/09/01 722 786 716 754 176,100
2025/08/29 712 771 712 728 113,400
2025/08/28 727 732 704 713 55,900
2025/08/27 750 756 716 730 113,800
2025/08/26 790 818 730 750 250,600
2025/08/25 945 957 780 789 560,000
2025/08/22 718 885 710 885 2,250,300
2025/08/21 775 789 721 735 456,000
2025/08/20 770 798 711 760 622,400
2025/08/19 771 910 710 755 3,480,600
2025/08/18 732 762 630 762 1,158,100
2025/08/15 662 662 662 662 106,200
2025/08/14 562 562 562 562 10,500
2025/08/13 493 507 481 482 40,900
2025/08/12 498 505 493 493 29,000
2025/08/08 491 500 491 498 17,100
2025/08/07 485 496 480 485 6,900
2025/08/06 478 485 471 485 16,200
2025/08/05 487 487 474 478 6,500
2025/08/04 484 486 472 480 26,800
2025/08/01 482 485 478 482 9,500
2025/07/31 473 489 470 489 36,900
2025/07/30 482 490 457 457 55,600
2025/07/29 482 494 467 479 36,200
2025/07/28 466 500 462 500 57,700
2025/07/25 451 454 446 452 10,400
2025/07/24 444 460 444 451 29,800
2025/07/23 443 447 440 443 5,800
2025/07/22 446 446 441 441 3,900
2025/07/18 442 444 439 444 8,000
2025/07/17 443 444 440 442 2,400
2025/07/16 445 446 442 446 2,500
2025/07/15 443 445 441 444 3,000
2025/07/14 448 448 440 448 6,200
2025/07/11 445 448 443 445 3,400
2025/07/10 451 451 442 445 3,900
2025/07/09 444 456 437 443 33,000
2025/07/08 445 447 442 444 7,200
2025/07/07 449 452 439 442 10,000
2025/07/04 454 459 444 444 8,500
2025/07/03 445 467 440 454 20,300
2025/07/02 439 448 436 445 10,800
2025/07/01 446 446 437 440 6,700
2025/06/30 447 453 447 447 7,000
2025/06/27 452 454 448 450 2,200
2025/06/26 453 456 447 452 13,000
2025/06/25 453 459 448 458 16,900
2025/06/24 445 453 443 448 10,900
2025/06/23 441 446 437 445 5,000
2025/06/20 444 444 439 440 3,600
2025/06/19 443 443 439 440 2,100
2025/06/18 441 444 437 442 11,200
2025/06/17 445 445 438 441 10,300
2025/06/16 442 444 440 442 4,300
2025/06/13 447 447 443 443 5,300
2025/06/12 445 450 445 450 8,300
2025/06/11 449 449 444 445 12,500
2025/06/10 452 452 440 446 45,000
2025/06/09 447 451 447 451 2,600
2025/06/06 451 451 445 447 5,000
2025/06/05 449 451 449 450 5,900
2025/06/04 456 456 450 452 4,800
2025/06/03 451 455 451 455 3,500
2025/06/02 453 456 451 453 6,900
2025/05/30 457 457 451 454 8,600
2025/05/29 456 456 449 449 5,500
2025/05/28 452 456 449 449 7,800
2025/05/27 443 456 443 455 8,200
2025/05/26 448 448 440 446 6,200
2025/05/23 433 445 433 442 8,100
2025/05/22 447 447 430 434 21,200
2025/05/21 462 465 445 452 22,400
2025/05/20 462 470 461 462 13,300
2025/05/19 481 490 466 470 26,000
2025/05/16 491 498 479 481 26,500
2025/05/15 511 512 488 496 23,600
2025/05/14 493 497 470 493 18,300
2025/05/13 510 510 495 495 11,100
2025/05/12 489 509 489 509 21,300
2025/05/09 484 492 475 489 20,000
2025/05/08 477 495 474 484 26,400
2025/05/07 463 475 460 470 16,200
2025/05/02 446 460 446 460 9,100
2025/05/01 444 450 444 446 2,500
2025/04/30 444 450 443 449 6,300
2025/04/28 440 442 438 442 4,100
2025/04/25 436 443 436 440 2,400
2025/04/24 433 441 433 436 2,400
2025/04/23 440 441 432 433 5,000
2025/04/22 442 446 439 439 3,600
2025/04/21 441 445 432 434 4,500
2025/04/18 446 447 424 434 13,100
2025/04/17 435 447 432 447 3,000
2025/04/16 427 440 426 434 6,400
2025/04/15 424 426 419 419 2,000
2025/04/14 415 424 415 423 6,600
2025/04/11 389 417 384 411 12,500

このページの先頭へ