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 |
|---|---|---|---|---|---|
| 2024/11/08 | 520 | 535 | 518 | 534 | 27,700 |
| 2024/11/07 | 517 | 525 | 511 | 520 | 5,400 |
| 2024/11/06 | 504 | 525 | 502 | 514 | 20,200 |
| 2024/11/05 | 510 | 519 | 494 | 501 | 9,800 |
| 2024/11/01 | 512 | 512 | 502 | 504 | 8,700 |
| 2024/10/31 | 519 | 525 | 498 | 514 | 14,000 |
| 2024/10/30 | 540 | 540 | 517 | 517 | 14,900 |
| 2024/10/29 | 516 | 532 | 512 | 527 | 32,300 |
| 2024/10/28 | 480 | 530 | 480 | 512 | 30,500 |
| 2024/10/25 | 500 | 500 | 475 | 480 | 34,200 |
| 2024/10/24 | 495 | 505 | 485 | 502 | 23,700 |
| 2024/10/23 | 522 | 522 | 501 | 501 | 21,200 |
| 2024/10/22 | 545 | 551 | 517 | 521 | 35,400 |
| 2024/10/21 | 506 | 569 | 502 | 553 | 106,100 |
| 2024/10/18 | 499 | 499 | 492 | 498 | 7,300 |
| 2024/10/17 | 491 | 501 | 485 | 499 | 12,900 |
| 2024/10/16 | 482 | 493 | 479 | 493 | 13,600 |
| 2024/10/15 | 487 | 491 | 482 | 488 | 16,500 |
| 2024/10/11 | 494 | 494 | 487 | 490 | 10,700 |
| 2024/10/10 | 500 | 500 | 489 | 495 | 14,200 |
| 2024/10/09 | 504 | 504 | 499 | 499 | 7,800 |
| 2024/10/08 | 504 | 514 | 497 | 498 | 25,100 |
| 2024/10/07 | 517 | 523 | 505 | 508 | 18,200 |
| 2024/10/04 | 513 | 515 | 508 | 508 | 9,800 |
| 2024/10/03 | 530 | 530 | 509 | 513 | 16,500 |
| 2024/10/02 | 509 | 530 | 509 | 520 | 23,100 |
| 2024/10/01 | 503 | 524 | 500 | 509 | 37,400 |
| 2024/09/30 | 492 | 508 | 492 | 497 | 37,900 |
| 2024/09/27 | 515 | 523 | 508 | 509 | 23,000 |
| 2024/09/26 | 504 | 525 | 504 | 520 | 34,200 |
| 2024/09/25 | 527 | 527 | 487 | 499 | 50,400 |
| 2024/09/24 | 538 | 543 | 519 | 519 | 35,400 |
| 2024/09/20 | 546 | 554 | 536 | 536 | 15,700 |
| 2024/09/19 | 532 | 550 | 531 | 546 | 25,200 |
| 2024/09/18 | 551 | 560 | 520 | 528 | 29,600 |
| 2024/09/17 | 572 | 572 | 533 | 545 | 59,800 |
| 2024/09/13 | 561 | 588 | 559 | 580 | 70,800 |
| 2024/09/12 | 556 | 556 | 532 | 547 | 32,900 |
| 2024/09/11 | 561 | 561 | 503 | 521 | 60,500 |
| 2024/09/10 | 560 | 576 | 554 | 562 | 17,200 |
| 2024/09/09 | 534 | 558 | 526 | 550 | 49,100 |
| 2024/09/06 | 603 | 605 | 560 | 562 | 51,100 |
| 2024/09/05 | 594 | 612 | 581 | 600 | 43,800 |
| 2024/09/04 | 618 | 630 | 590 | 593 | 78,500 |
| 2024/09/03 | 617 | 654 | 617 | 648 | 55,300 |
| 2024/09/02 | 624 | 635 | 609 | 616 | 26,200 |
| 2024/08/30 | 620 | 648 | 612 | 624 | 43,000 |
| 2024/08/29 | 620 | 640 | 617 | 623 | 32,000 |
| 2024/08/28 | 676 | 685 | 631 | 640 | 71,600 |
| 2024/08/27 | 711 | 712 | 654 | 666 | 97,300 |
| 2024/08/26 | 733 | 742 | 671 | 700 | 281,700 |
| 2024/08/23 | 609 | 699 | 609 | 699 | 311,900 |
| 2024/08/22 | 579 | 605 | 575 | 599 | 67,100 |
| 2024/08/21 | 575 | 581 | 566 | 570 | 28,300 |
| 2024/08/20 | 596 | 610 | 570 | 583 | 90,900 |
| 2024/08/19 | 557 | 619 | 551 | 586 | 266,900 |
| 2024/08/16 | 579 | 579 | 514 | 531 | 111,400 |
| 2024/08/15 | 589 | 594 | 555 | 569 | 109,200 |
| 2024/08/14 | 580 | 609 | 555 | 609 | 46,900 |
| 2024/08/13 | 576 | 584 | 565 | 580 | 61,000 |
| 2024/08/09 | 507 | 543 | 492 | 543 | 51,800 |
| 2024/08/08 | 470 | 500 | 469 | 491 | 25,200 |
| 2024/08/07 | 418 | 486 | 418 | 475 | 74,300 |
| 2024/08/06 | 481 | 499 | 426 | 426 | 46,200 |
| 2024/08/05 | 520 | 520 | 457 | 457 | 101,400 |
| 2024/08/02 | 551 | 567 | 542 | 557 | 42,200 |
| 2024/08/01 | 599 | 599 | 561 | 585 | 20,900 |
| 2024/07/31 | 579 | 598 | 553 | 595 | 13,900 |
| 2024/07/30 | 578 | 578 | 567 | 569 | 14,600 |
| 2024/07/29 | 590 | 605 | 580 | 581 | 15,700 |
| 2024/07/26 | 594 | 594 | 579 | 587 | 9,900 |
| 2024/07/25 | 574 | 604 | 540 | 584 | 57,300 |
| 2024/07/24 | 592 | 602 | 578 | 584 | 44,400 |
| 2024/07/23 | 613 | 614 | 571 | 592 | 69,200 |
| 2024/07/22 | 557 | 619 | 557 | 612 | 133,500 |
| 2024/07/19 | 617 | 617 | 540 | 542 | 98,500 |
| 2024/07/18 | 550 | 594 | 548 | 588 | 99,400 |
| 2024/07/17 | 550 | 573 | 532 | 561 | 60,400 |
| 2024/07/16 | 499 | 565 | 497 | 550 | 187,600 |
| 2024/07/12 | 489 | 497 | 485 | 497 | 3,000 |
| 2024/07/11 | 493 | 494 | 482 | 487 | 15,200 |
| 2024/07/10 | 486 | 488 | 480 | 485 | 11,800 |
| 2024/07/09 | 495 | 499 | 488 | 488 | 9,200 |
| 2024/07/08 | 499 | 499 | 490 | 492 | 11,300 |
| 2024/07/05 | 491 | 491 | 483 | 491 | 10,300 |
| 2024/07/04 | 494 | 494 | 486 | 491 | 13,800 |
| 2024/07/03 | 511 | 511 | 485 | 489 | 33,300 |
| 2024/07/02 | 513 | 516 | 501 | 505 | 24,400 |
| 2024/07/01 | 485 | 515 | 485 | 510 | 35,500 |
| 2024/06/28 | 497 | 497 | 484 | 484 | 13,900 |
| 2024/06/27 | 489 | 503 | 489 | 490 | 14,100 |
| 2024/06/26 | 488 | 497 | 488 | 489 | 12,800 |
| 2024/06/25 | 480 | 531 | 470 | 488 | 187,100 |
| 2024/06/24 | 490 | 490 | 461 | 475 | 54,700 |
| 2024/06/21 | 497 | 504 | 493 | 496 | 16,300 |
| 2024/06/20 | 498 | 506 | 490 | 500 | 17,700 |
| 2024/06/19 | 514 | 514 | 499 | 502 | 11,700 |
| 2024/06/18 | 500 | 509 | 495 | 508 | 14,600 |
| 2024/06/17 | 512 | 513 | 493 | 500 | 22,100 |
| 2024/06/14 | 504 | 511 | 503 | 506 | 41,900 |
| 2024/06/13 | 492 | 505 | 485 | 493 | 25,700 |
| 2024/06/12 | 502 | 502 | 490 | 501 | 13,800 |
| 2024/06/11 | 503 | 512 | 500 | 500 | 15,700 |
| 2024/06/10 | 492 | 504 | 482 | 495 | 17,600 |
| 2024/06/07 | 500 | 500 | 485 | 494 | 13,500 |
| 2024/06/06 | 505 | 520 | 496 | 506 | 14,500 |
| 2024/06/05 | 519 | 535 | 503 | 505 | 29,000 |
| 2024/06/04 | 511 | 518 | 500 | 518 | 20,700 |
| 2024/06/03 | 489 | 527 | 487 | 517 | 35,000 |
| 2024/05/31 | 461 | 495 | 461 | 487 | 26,000 |
| 2024/05/30 | 462 | 469 | 460 | 464 | 16,200 |
| 2024/05/29 | 479 | 482 | 464 | 471 | 36,900 |
| 2024/05/28 | 490 | 500 | 482 | 484 | 46,900 |
| 2024/05/27 | 519 | 521 | 492 | 499 | 38,500 |
| 2024/05/24 | 528 | 535 | 510 | 527 | 23,100 |
| 2024/05/23 | 539 | 558 | 515 | 531 | 126,600 |
| 2024/05/22 | 477 | 515 | 477 | 515 | 61,300 |
| 2024/05/21 | 494 | 494 | 469 | 477 | 34,200 |
| 2024/05/20 | 474 | 496 | 468 | 480 | 43,300 |
| 2024/05/17 | 477 | 496 | 471 | 479 | 57,100 |
| 2024/05/16 | 520 | 522 | 463 | 490 | 342,500 |
| 2024/05/15 | 430 | 455 | 417 | 452 | 52,100 |
| 2024/05/14 | 435 | 435 | 416 | 429 | 15,500 |
| 2024/05/13 | 430 | 430 | 412 | 413 | 13,500 |
| 2024/05/10 | 438 | 438 | 411 | 433 | 19,900 |
| 2024/05/09 | 450 | 451 | 420 | 439 | 33,300 |
| 2024/05/08 | 457 | 468 | 442 | 449 | 54,200 |
| 2024/05/07 | 439 | 450 | 428 | 441 | 67,500 |
| 2024/05/02 | 408 | 439 | 408 | 427 | 74,900 |
| 2024/05/01 | 404 | 410 | 398 | 404 | 27,400 |
| 2024/04/30 | 409 | 409 | 387 | 396 | 35,900 |
| 2024/04/26 | 382 | 390 | 376 | 385 | 12,200 |
| 2024/04/25 | 380 | 383 | 377 | 378 | 3,400 |
| 2024/04/24 | 387 | 387 | 379 | 379 | 8,300 |
| 2024/04/23 | 388 | 389 | 381 | 383 | 12,600 |
| 2024/04/22 | 385 | 388 | 376 | 385 | 27,700 |
| 2024/04/19 | 367 | 444 | 367 | 376 | 213,800 |
| 2024/04/18 | 374 | 374 | 364 | 367 | 5,400 |
| 2024/04/17 | 371 | 371 | 365 | 369 | 5,800 |
| 2024/04/16 | 370 | 370 | 364 | 364 | 6,000 |
| 2024/04/15 | 364 | 369 | 364 | 369 | 1,600 |
| 2024/04/12 | 363 | 370 | 363 | 370 | 7,700 |
| 2024/04/11 | 370 | 377 | 365 | 370 | 7,200 |
| 2024/04/10 | 369 | 378 | 369 | 378 | 2,100 |
| 2024/04/09 | 364 | 371 | 364 | 370 | 2,700 |
| 2024/04/08 | 365 | 367 | 363 | 363 | 4,300 |
| 2024/04/05 | 370 | 370 | 366 | 370 | 2,800 |
| 2024/04/04 | 372 | 372 | 366 | 370 | 2,000 |
| 2024/04/03 | 369 | 370 | 369 | 370 | 1,200 |
| 2024/04/02 | 374 | 374 | 366 | 369 | 8,000 |
| 2024/04/01 | 383 | 383 | 369 | 374 | 11,400 |
| 2024/03/29 | 383 | 385 | 379 | 385 | 3,400 |
| 2024/03/28 | 385 | 386 | 378 | 383 | 5,600 |
| 2024/03/27 | 380 | 384 | 379 | 384 | 6,300 |
| 2024/03/26 | 384 | 385 | 377 | 384 | 5,100 |
| 2024/03/25 | 380 | 384 | 376 | 383 | 6,100 |
| 2024/03/22 | 378 | 378 | 366 | 373 | 3,700 |
| 2024/03/21 | 366 | 375 | 366 | 372 | 3,700 |
| 2024/03/19 | 367 | 370 | 363 | 364 | 24,200 |
| 2024/03/18 | 366 | 369 | 363 | 367 | 9,500 |
| 2024/03/15 | 367 | 371 | 365 | 365 | 6,600 |
| 2024/03/14 | 370 | 376 | 365 | 369 | 7,500 |
| 2024/03/13 | 376 | 377 | 365 | 368 | 8,100 |
| 2024/03/12 | 373 | 377 | 366 | 374 | 8,900 |
| 2024/03/11 | 379 | 383 | 371 | 376 | 8,500 |
| 2024/03/08 | 386 | 388 | 381 | 384 | 6,500 |
| 2024/03/07 | 382 | 386 | 380 | 381 | 3,300 |
| 2024/03/06 | 375 | 382 | 373 | 379 | 11,500 |
| 2024/03/05 | 377 | 377 | 373 | 375 | 4,400 |
| 2024/03/04 | 377 | 380 | 377 | 377 | 3,200 |
| 2024/03/01 | 387 | 387 | 377 | 377 | 8,900 |
| 2024/02/29 | 388 | 388 | 377 | 377 | 7,800 |
| 2024/02/28 | 377 | 388 | 377 | 381 | 7,200 |
| 2024/02/27 | 388 | 388 | 376 | 383 | 11,800 |
| 2024/02/26 | 390 | 390 | 384 | 387 | 5,200 |
| 2024/02/22 | 391 | 392 | 381 | 388 | 15,200 |
| 2024/02/21 | 390 | 392 | 386 | 386 | 3,400 |
| 2024/02/20 | 395 | 395 | 385 | 388 | 9,000 |
| 2024/02/19 | 377 | 385 | 376 | 384 | 29,300 |
| 2024/02/16 | 410 | 412 | 374 | 389 | 46,900 |
| 2024/02/15 | 478 | 478 | 400 | 403 | 88,400 |
| 2024/02/14 | 435 | 437 | 406 | 406 | 31,600 |
| 2024/02/13 | 430 | 430 | 424 | 428 | 5,800 |
| 2024/02/09 | 425 | 425 | 415 | 424 | 8,300 |
| 2024/02/08 | 414 | 425 | 411 | 425 | 12,600 |
| 2024/02/07 | 408 | 415 | 406 | 414 | 6,900 |
| 2024/02/06 | 412 | 412 | 406 | 409 | 5,700 |
| 2024/02/05 | 414 | 414 | 403 | 411 | 7,900 |
| 2024/02/02 | 412 | 412 | 398 | 402 | 9,600 |
| 2024/02/01 | 397 | 403 | 390 | 401 | 22,200 |
| 2024/01/31 | 380 | 435 | 377 | 389 | 95,800 |
| 2024/01/30 | 377 | 381 | 377 | 379 | 3,000 |
| 2024/01/29 | 383 | 383 | 377 | 377 | 2,300 |
| 2024/01/26 | 381 | 381 | 378 | 380 | 2,800 |
| 2024/01/25 | 381 | 381 | 376 | 379 | 4,800 |
| 2024/01/24 | 379 | 382 | 376 | 376 | 3,800 |
| 2024/01/23 | 383 | 383 | 376 | 380 | 3,400 |
| 2024/01/22 | 380 | 383 | 378 | 381 | 3,100 |
| 2024/01/19 | 384 | 385 | 381 | 381 | 5,800 |
| 2024/01/18 | 384 | 384 | 378 | 382 | 6,400 |
| 2024/01/17 | 382 | 385 | 373 | 379 | 3,800 |
| 2024/01/16 | 373 | 382 | 373 | 377 | 3,800 |
| 2024/01/15 | 377 | 379 | 372 | 372 | 6,800 |
| 2024/01/12 | 380 | 383 | 372 | 377 | 12,800 |
| 2024/01/11 | 393 | 393 | 371 | 379 | 10,600 |
| 2024/01/10 | 388 | 395 | 388 | 393 | 5,500 |
| 2024/01/09 | 394 | 395 | 381 | 388 | 6,400 |
| 2024/01/05 | 398 | 398 | 389 | 390 | 3,200 |
| 2024/01/04 | 376 | 399 | 376 | 399 | 8,200 |