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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 400 | 400 | 382 | 391 | 18,900 |
| 2025/04/09 | 365 | 372 | 353 | 361 | 11,400 |
| 2025/04/08 | 381 | 386 | 364 | 380 | 11,300 |
| 2025/04/07 | 332 | 383 | 332 | 349 | 63,800 |
| 2025/04/04 | 440 | 440 | 395 | 411 | 31,100 |
| 2025/04/03 | 448 | 456 | 440 | 444 | 11,600 |
| 2025/04/02 | 464 | 464 | 454 | 464 | 5,000 |
| 2025/04/01 | 449 | 461 | 449 | 460 | 17,700 |
| 2025/03/31 | 454 | 454 | 432 | 445 | 11,000 |
| 2025/03/28 | 460 | 460 | 455 | 455 | 4,000 |
| 2025/03/27 | 456 | 462 | 454 | 460 | 16,300 |
| 2025/03/26 | 449 | 456 | 447 | 451 | 6,500 |
| 2025/03/25 | 454 | 455 | 450 | 452 | 5,300 |
| 2025/03/24 | 460 | 460 | 450 | 450 | 6,800 |
| 2025/03/21 | 451 | 467 | 447 | 455 | 29,900 |
| 2025/03/19 | 441 | 456 | 441 | 449 | 24,000 |
| 2025/03/18 | 438 | 445 | 436 | 439 | 4,800 |
| 2025/03/17 | 435 | 438 | 434 | 436 | 5,800 |
| 2025/03/14 | 434 | 438 | 434 | 435 | 3,000 |
| 2025/03/13 | 436 | 437 | 431 | 437 | 5,000 |
| 2025/03/12 | 426 | 437 | 426 | 437 | 7,400 |
| 2025/03/11 | 424 | 426 | 418 | 426 | 23,200 |
| 2025/03/10 | 433 | 435 | 426 | 427 | 22,800 |
| 2025/03/07 | 437 | 442 | 434 | 434 | 9,700 |
| 2025/03/06 | 439 | 439 | 437 | 437 | 6,200 |
| 2025/03/05 | 437 | 441 | 435 | 439 | 9,600 |
| 2025/03/04 | 434 | 445 | 430 | 439 | 22,500 |
| 2025/03/03 | 445 | 445 | 434 | 437 | 13,100 |
| 2025/02/28 | 434 | 439 | 424 | 439 | 36,400 |
| 2025/02/27 | 441 | 441 | 434 | 435 | 32,100 |
| 2025/02/26 | 435 | 440 | 429 | 439 | 30,100 |
| 2025/02/25 | 433 | 438 | 431 | 438 | 15,200 |
| 2025/02/21 | 435 | 443 | 432 | 438 | 34,900 |
| 2025/02/20 | 439 | 440 | 432 | 434 | 26,700 |
| 2025/02/19 | 449 | 449 | 430 | 439 | 46,900 |
| 2025/02/18 | 458 | 467 | 447 | 451 | 71,200 |
| 2025/02/17 | 456 | 471 | 451 | 456 | 146,900 |
| 2025/02/14 | 480 | 480 | 480 | 480 | 13,700 |
| 2025/02/13 | 570 | 585 | 553 | 580 | 52,800 |
| 2025/02/12 | 575 | 579 | 563 | 565 | 24,900 |
| 2025/02/10 | 548 | 570 | 543 | 570 | 37,700 |
| 2025/02/07 | 538 | 545 | 531 | 545 | 7,000 |
| 2025/02/06 | 519 | 538 | 516 | 538 | 17,400 |
| 2025/02/05 | 541 | 551 | 512 | 519 | 19,000 |
| 2025/02/04 | 555 | 558 | 540 | 540 | 23,700 |
| 2025/02/03 | 545 | 555 | 540 | 550 | 17,300 |
| 2025/01/31 | 558 | 558 | 536 | 548 | 25,100 |
| 2025/01/30 | 555 | 556 | 545 | 556 | 18,200 |
| 2025/01/29 | 533 | 547 | 533 | 545 | 14,300 |
| 2025/01/28 | 528 | 537 | 522 | 533 | 18,300 |
| 2025/01/27 | 513 | 522 | 513 | 522 | 2,100 |
| 2025/01/24 | 508 | 518 | 508 | 513 | 8,900 |
| 2025/01/23 | 510 | 522 | 510 | 513 | 7,200 |
| 2025/01/22 | 511 | 517 | 510 | 511 | 4,600 |
| 2025/01/21 | 511 | 516 | 510 | 511 | 5,600 |
| 2025/01/20 | 521 | 527 | 512 | 515 | 13,200 |
| 2025/01/17 | 509 | 524 | 509 | 518 | 17,100 |
| 2025/01/16 | 507 | 534 | 505 | 515 | 55,000 |
| 2025/01/15 | 498 | 505 | 498 | 504 | 12,300 |
| 2025/01/14 | 490 | 503 | 490 | 498 | 21,000 |
| 2025/01/10 | 503 | 504 | 485 | 495 | 30,100 |
| 2025/01/09 | 513 | 513 | 495 | 503 | 15,100 |
| 2025/01/08 | 519 | 519 | 508 | 513 | 11,500 |
| 2025/01/07 | 515 | 530 | 503 | 518 | 29,600 |
| 2025/01/06 | 506 | 530 | 495 | 501 | 40,000 |
| 2024/12/30 | 480 | 507 | 478 | 506 | 33,100 |
| 2024/12/27 | 463 | 490 | 463 | 489 | 21,200 |
| 2024/12/26 | 461 | 470 | 448 | 465 | 69,900 |
| 2024/12/25 | 463 | 474 | 460 | 462 | 27,500 |
| 2024/12/24 | 460 | 469 | 454 | 463 | 23,600 |
| 2024/12/23 | 479 | 479 | 467 | 469 | 21,700 |
| 2024/12/20 | 474 | 480 | 470 | 480 | 16,200 |
| 2024/12/19 | 458 | 470 | 454 | 469 | 26,200 |
| 2024/12/18 | 474 | 474 | 464 | 466 | 23,600 |
| 2024/12/17 | 470 | 477 | 462 | 469 | 18,100 |
| 2024/12/16 | 491 | 491 | 469 | 471 | 36,700 |
| 2024/12/13 | 495 | 499 | 484 | 491 | 32,600 |
| 2024/12/12 | 475 | 496 | 475 | 495 | 46,100 |
| 2024/12/11 | 470 | 480 | 465 | 471 | 19,500 |
| 2024/12/10 | 465 | 472 | 462 | 468 | 19,400 |
| 2024/12/09 | 459 | 466 | 445 | 459 | 37,400 |
| 2024/12/06 | 480 | 480 | 460 | 464 | 66,600 |
| 2024/12/05 | 498 | 498 | 475 | 476 | 33,600 |
| 2024/12/04 | 482 | 499 | 471 | 497 | 41,500 |
| 2024/12/03 | 475 | 490 | 471 | 490 | 33,900 |
| 2024/12/02 | 488 | 488 | 471 | 477 | 29,400 |
| 2024/11/29 | 493 | 493 | 486 | 490 | 12,400 |
| 2024/11/28 | 482 | 495 | 475 | 494 | 20,400 |
| 2024/11/27 | 499 | 499 | 481 | 488 | 33,300 |
| 2024/11/26 | 506 | 508 | 498 | 499 | 23,000 |
| 2024/11/25 | 514 | 514 | 502 | 506 | 28,800 |
| 2024/11/22 | 509 | 519 | 496 | 514 | 26,400 |
| 2024/11/21 | 501 | 517 | 492 | 512 | 41,000 |
| 2024/11/20 | 511 | 519 | 493 | 501 | 49,100 |
| 2024/11/19 | 522 | 525 | 509 | 515 | 32,400 |
| 2024/11/18 | 531 | 537 | 516 | 524 | 53,600 |
| 2024/11/15 | 560 | 560 | 525 | 538 | 93,800 |
| 2024/11/14 | 563 | 578 | 519 | 565 | 267,700 |
| 2024/11/13 | 539 | 570 | 539 | 558 | 95,100 |
| 2024/11/12 | 520 | 540 | 515 | 540 | 26,800 |
| 2024/11/11 | 534 | 540 | 510 | 510 | 29,400 |
| 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 |