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
2019/12/30 1,039 1,039 995 1,007 6,300
2019/12/27 1,020 1,030 1,018 1,018 2,400
2019/12/26 1,037 1,038 1,009 1,009 8,900
2019/12/25 985 1,024 984 1,013 6,700
2019/12/24 975 994 975 994 3,300
2019/12/23 987 1,048 971 971 17,100
2019/12/20 969 969 938 948 8,000
2019/12/19 983 994 960 960 6,600
2019/12/18 1,022 1,022 984 984 12,300
2019/12/17 990 1,006 990 1,001 5,800
2019/12/16 994 1,023 994 1,014 5,000
2019/12/13 1,009 1,013 990 993 10,300
2019/12/12 999 1,029 999 1,020 9,900
2019/12/11 1,031 1,049 995 995 19,800
2019/12/10 1,059 1,059 1,025 1,031 16,900
2019/12/09 1,129 1,129 1,048 1,068 19,800
2019/12/06 1,129 1,135 1,081 1,115 31,400
2019/12/05 1,134 1,199 1,107 1,173 51,600
2019/12/04 1,293 1,293 1,150 1,177 106,400
2019/12/03 1,110 1,323 1,110 1,323 484,200
2019/12/02 880 1,023 880 1,023 34,900
2019/11/29 873 873 872 873 1,100
2019/11/28 874 877 874 874 1,100
2019/11/27 873 877 870 877 500
2019/11/26 861 883 861 873 2,100
2019/11/25 862 862 859 859 300
2019/11/22 855 871 853 858 3,800
2019/11/21 850 861 850 853 5,500
2019/11/20 855 860 850 854 5,300
2019/11/19 867 867 857 861 2,000
2019/11/18 873 873 853 865 2,300
2019/11/15 887 887 852 873 6,200
2019/11/14 893 894 893 893 2,200
2019/11/13 894 899 893 893 1,000
2019/11/12 899 899 891 899 2,200
2019/11/11 900 900 892 899 2,600
2019/11/08 901 919 890 900 5,400
2019/11/07 904 914 900 909 2,400
2019/11/06 915 915 883 900 5,500
2019/11/05 917 920 913 915 2,100
2019/11/01 913 930 913 920 1,200
2019/10/31 928 929 913 913 1,500
2019/10/30 935 935 917 919 1,300
2019/10/29 915 915 912 912 800
2019/10/28 930 930 910 912 1,800
2019/10/25 921 927 900 917 8,000
2019/10/24 941 949 941 947 1,100
2019/10/23 985 985 901 934 9,400
2019/10/21 1,003 1,010 966 973 9,500
2019/10/18 974 1,050 954 988 12,300
2019/10/17 960 960 947 959 3,900
2019/10/16 929 960 929 958 5,200
2019/10/15 904 941 904 941 7,700
2019/10/11 907 907 903 903 2,200
2019/10/10 908 910 906 909 1,500
2019/10/09 910 917 905 906 3,500
2019/10/08 907 918 904 917 4,100
2019/10/07 911 914 909 909 1,500
2019/10/04 920 920 903 907 2,700
2019/10/03 908 940 908 920 2,500
2019/10/02 912 921 912 914 1,000
2019/10/01 912 919 911 915 2,400
2019/09/30 925 925 919 919 900
2019/09/27 930 931 930 930 400
2019/09/26 923 931 921 930 1,300
2019/09/25 925 928 921 921 2,400
2019/09/24 921 921 921 921 600
2019/09/20 926 926 922 922 1,900
2019/09/19 930 936 921 923 2,500
2019/09/18 926 936 926 932 2,300
2019/09/17 931 941 926 931 2,500
2019/09/13 953 953 947 947 1,500
2019/09/12 954 954 941 954 1,800
2019/09/11 934 950 934 950 2,000
2019/09/10 939 939 925 931 7,800
2019/09/09 958 959 921 948 6,200
2019/09/06 968 968 958 959 1,000
2019/09/05 964 968 962 967 2,300
2019/09/04 951 958 950 958 8,500
2019/09/03 975 976 960 961 2,000
2019/09/02 980 995 969 976 3,100
2019/08/30 980 981 971 980 3,700
2019/08/29 1,000 1,001 980 990 3,400
2019/08/28 999 1,005 999 1,000 1,000
2019/08/27 1,000 1,010 1,000 1,003 1,300
2019/08/26 998 1,008 981 1,004 1,600
2019/08/23 1,005 1,013 1,005 1,012 1,600
2019/08/22 1,010 1,010 1,004 1,010 2,000
2019/08/21 1,002 1,011 1,002 1,004 3,200
2019/08/20 1,004 1,015 1,004 1,011 800
2019/08/19 1,003 1,018 1,000 1,003 2,900
2019/08/16 1,069 1,070 1,001 1,007 7,100
2019/08/15 1,018 1,066 1,012 1,051 10,700
2019/08/14 1,206 1,235 1,122 1,155 7,000
2019/08/13 1,221 1,230 1,221 1,221 900
2019/08/09 1,237 1,251 1,232 1,251 1,300
2019/08/08 1,213 1,260 1,213 1,258 1,800
2019/08/07 1,254 1,254 1,243 1,243 300
2019/08/06 1,239 1,241 1,215 1,224 1,800
2019/08/05 1,271 1,273 1,234 1,234 2,200
2019/08/02 1,301 1,301 1,271 1,274 2,200
2019/08/01 1,290 1,315 1,290 1,301 700
2019/07/31 1,297 1,320 1,295 1,320 500
2019/07/30 1,302 1,313 1,292 1,305 1,100
2019/07/29 1,326 1,326 1,300 1,302 800
2019/07/26 1,311 1,316 1,291 1,309 1,800
2019/07/25 1,286 1,313 1,286 1,306 700
2019/07/24 1,319 1,319 1,312 1,313 300
2019/07/23 1,268 1,353 1,268 1,309 4,300
2019/07/22 1,282 1,282 1,256 1,263 1,500
2019/07/19 1,301 1,301 1,284 1,286 4,100
2019/07/18 1,306 1,306 1,305 1,305 400
2019/07/17 1,316 1,316 1,313 1,313 500
2019/07/16 1,330 1,344 1,312 1,317 1,100
2019/07/12 1,341 1,341 1,328 1,340 1,100
2019/07/11 1,351 1,358 1,322 1,345 1,700
2019/07/10 1,347 1,358 1,347 1,358 700
2019/07/09 1,370 1,370 1,340 1,353 1,200
2019/07/08 1,346 1,385 1,340 1,385 3,400
2019/07/05 1,353 1,379 1,350 1,357 4,800
2019/07/04 1,350 1,360 1,345 1,353 1,800
2019/07/03 1,360 1,360 1,345 1,350 900
2019/07/02 1,370 1,385 1,356 1,372 1,800
2019/07/01 1,300 1,390 1,300 1,332 4,000
2019/06/28 1,318 1,318 1,250 1,295 5,300
2019/06/27 1,301 1,331 1,301 1,319 1,400
2019/06/26 1,325 1,343 1,323 1,328 1,200
2019/06/25 1,331 1,356 1,331 1,345 1,500
2019/06/24 1,352 1,352 1,350 1,350 400
2019/06/21 1,355 1,364 1,333 1,333 1,800
2019/06/20 1,361 1,361 1,339 1,351 1,400
2019/06/19 1,370 1,370 1,370 1,370 100
2019/06/18 1,382 1,382 1,358 1,358 800
2019/06/17 1,365 1,410 1,365 1,399 3,200
2019/06/14 1,376 1,399 1,368 1,380 2,200
2019/06/13 1,414 1,440 1,344 1,385 5,600
2019/06/12 1,459 1,459 1,436 1,436 700
2019/06/11 1,479 1,479 1,415 1,443 2,500
2019/06/10 1,472 1,472 1,421 1,449 2,000
2019/06/07 1,454 1,454 1,380 1,415 2,600
2019/06/06 1,414 1,445 1,411 1,437 2,700
2019/06/05 1,490 1,490 1,421 1,474 5,000
2019/06/04 1,285 1,522 1,285 1,431 20,900
2019/06/03 1,275 1,298 1,248 1,248 4,600
2019/05/31 1,376 1,376 1,262 1,335 4,700
2019/05/30 1,250 1,398 1,250 1,370 9,000
2019/05/29 1,238 1,269 1,232 1,267 3,400
2019/05/28 1,289 1,289 1,216 1,249 4,900
2019/05/27 1,301 1,301 1,270 1,292 1,400
2019/05/24 1,283 1,300 1,246 1,275 5,500
2019/05/23 1,310 1,310 1,263 1,300 4,400
2019/05/22 1,278 1,293 1,252 1,280 2,700
2019/05/21 1,303 1,303 1,290 1,298 2,700
2019/05/20 1,339 1,339 1,301 1,323 1,900
2019/05/17 1,273 1,374 1,273 1,339 11,200
2019/05/16 1,425 1,425 1,268 1,268 19,300
2019/05/15 1,426 1,475 1,426 1,455 1,400
2019/05/14 1,478 1,479 1,393 1,479 8,400
2019/05/13 1,535 1,535 1,476 1,508 2,400
2019/05/10 1,493 1,535 1,485 1,535 2,300
2019/05/09 1,521 1,560 1,492 1,522 5,400
2019/05/08 1,530 1,560 1,506 1,511 3,000
2019/05/07 1,541 1,586 1,539 1,546 4,100
2019/04/26 1,570 1,570 1,472 1,542 3,800
2019/04/25 1,525 1,570 1,446 1,569 7,300
2019/04/24 1,531 1,571 1,531 1,535 1,600
2019/04/23 1,599 1,599 1,567 1,570 4,500
2019/04/22 1,550 1,564 1,540 1,564 1,800
2019/04/19 1,517 1,561 1,517 1,540 800
2019/04/18 1,550 1,585 1,503 1,512 9,200
2019/04/17 1,600 1,600 1,540 1,549 4,200
2019/04/16 1,587 1,600 1,556 1,599 6,000
2019/04/15 1,626 1,656 1,460 1,548 23,900
2019/04/12 1,609 1,650 1,592 1,601 14,900
2019/04/11 1,700 1,790 1,562 1,581 67,600
2019/04/10 1,545 1,690 1,530 1,648 57,500
2019/04/09 1,498 1,548 1,449 1,490 21,800
2019/04/08 1,379 1,477 1,379 1,458 8,300
2019/04/05 1,360 1,380 1,340 1,379 2,200
2019/04/04 1,371 1,393 1,370 1,372 6,100
2019/04/03 1,399 1,415 1,380 1,393 4,300
2019/04/02 1,435 1,435 1,378 1,399 5,600
2019/04/01 1,381 1,510 1,375 1,465 12,600
2019/03/29 1,401 1,430 1,350 1,375 4,600
2019/03/28 1,441 1,495 1,411 1,415 3,100
2019/03/27 1,447 1,520 1,435 1,441 7,900
2019/03/26 1,407 1,422 1,372 1,419 11,900
2019/03/25 1,565 1,578 1,404 1,454 23,700
2019/03/22 1,355 1,630 1,355 1,569 51,300
2019/03/20 1,280 1,352 1,280 1,349 8,700
2019/03/19 1,236 1,278 1,236 1,275 6,700
2019/03/18 1,267 1,267 1,203 1,236 10,800
2019/03/15 1,175 1,189 1,147 1,177 3,600
2019/03/14 1,176 1,177 1,146 1,175 2,300
2019/03/13 1,144 1,168 1,144 1,160 1,300
2019/03/12 1,128 1,164 1,128 1,164 1,800
2019/03/11 1,131 1,146 1,125 1,126 2,900
2019/03/08 1,192 1,192 1,120 1,125 6,000
2019/03/07 1,220 1,232 1,173 1,173 5,200
2019/03/06 1,229 1,229 1,193 1,200 2,900
2019/03/05 1,209 1,272 1,186 1,229 12,800
2019/03/04 1,237 1,261 1,232 1,239 5,600
2019/03/01 1,273 1,273 1,254 1,267 3,000
2019/02/28 1,314 1,314 1,240 1,240 7,600
2019/02/27 1,338 1,338 1,312 1,314 2,600
2019/02/26 1,315 1,341 1,315 1,338 4,100
2019/02/25 1,304 1,327 1,304 1,327 2,200
2019/02/22 1,358 1,358 1,304 1,315 4,300
2019/02/21 1,323 1,350 1,323 1,334 3,900
2019/02/20 1,320 1,350 1,320 1,335 1,100
2019/02/19 1,293 1,350 1,293 1,350 4,600
2019/02/18 1,392 1,392 1,280 1,293 10,800
2019/02/15 1,306 1,421 1,252 1,396 16,500
2019/02/14 1,479 1,479 1,451 1,451 3,300
2019/02/13 1,466 1,483 1,440 1,479 7,100
2019/02/12 1,468 1,468 1,408 1,417 1,400
2019/02/08 1,467 1,467 1,401 1,420 5,700
2019/02/07 1,570 1,633 1,487 1,487 5,600
2019/02/06 1,544 1,573 1,512 1,534 6,500
2019/02/05 1,585 1,630 1,547 1,554 13,700
2019/02/04 1,523 1,602 1,523 1,582 6,800
2019/02/01 1,551 1,555 1,495 1,541 6,300
2019/01/31 1,504 1,569 1,450 1,511 11,300
2019/01/30 1,625 1,730 1,480 1,480 31,300
2019/01/29 1,614 1,673 1,486 1,585 53,300
2019/01/28 1,361 1,631 1,361 1,631 46,200
2019/01/25 1,274 1,340 1,274 1,331 6,000
2019/01/24 1,339 1,339 1,252 1,274 7,400
2019/01/23 1,241 1,372 1,240 1,330 10,800
2019/01/22 1,287 1,319 1,210 1,270 7,200
2019/01/21 1,314 1,357 1,275 1,287 19,000
2019/01/18 1,195 1,493 1,195 1,404 17,800
2019/01/17 1,142 1,198 1,142 1,195 6,100
2019/01/16 1,112 1,188 1,112 1,136 3,800
2019/01/15 1,091 1,140 1,091 1,140 2,800
2019/01/11 1,086 1,162 1,086 1,112 4,300
2019/01/10 1,118 1,155 1,107 1,107 7,700
2019/01/09 1,148 1,160 1,148 1,148 4,100
2019/01/08 1,153 1,178 1,130 1,178 5,400
2019/01/07 1,080 1,155 1,080 1,153 5,700
2019/01/04 986 1,079 986 1,079 7,800

このページの先頭へ