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
2020/12/30 359 374 359 371 3,500
2020/12/29 360 360 350 359 900
2020/12/28 361 361 350 360 8,700
2020/12/25 351 358 347 349 5,400
2020/12/24 360 360 355 359 3,300
2020/12/23 378 378 357 357 5,100
2020/12/22 384 385 375 376 6,000
2020/12/21 410 410 395 398 4,800
2020/12/18 420 420 410 410 3,200
2020/12/17 416 419 416 419 1,900
2020/12/16 430 432 424 424 2,200
2020/12/15 430 431 422 425 2,400
2020/12/14 443 443 428 429 2,100
2020/12/11 445 445 433 435 2,100
2020/12/10 431 445 431 445 2,700
2020/12/09 442 442 433 433 500
2020/12/08 432 443 432 443 1,800
2020/12/07 436 440 435 440 1,100
2020/12/04 435 435 435 435 300
2020/12/03 430 438 430 438 900
2020/12/02 435 443 429 431 4,100
2020/12/01 442 444 432 439 5,600
2020/11/30 449 454 443 448 1,000
2020/11/27 449 458 444 455 4,700
2020/11/26 456 460 450 455 2,900
2020/11/25 458 460 457 457 1,600
2020/11/24 462 470 458 458 2,100
2020/11/20 471 476 471 476 900
2020/11/19 462 462 461 461 200
2020/11/18 460 480 460 477 1,900
2020/11/17 460 479 460 460 4,000
2020/11/16 481 481 462 465 3,200
2020/11/13 499 499 478 481 3,500
2020/11/12 497 505 492 499 2,300
2020/11/11 500 505 494 504 1,700
2020/11/10 505 544 480 508 19,200
2020/11/09 495 495 481 481 2,900
2020/11/06 475 475 469 469 1,300
2020/11/05 466 485 466 485 3,000
2020/11/04 467 479 467 479 1,500
2020/11/02 482 482 460 468 2,100
2020/10/30 468 468 458 458 2,100
2020/10/29 478 478 462 471 2,000
2020/10/28 464 480 464 478 1,400
2020/10/27 458 467 458 463 900
2020/10/26 480 480 468 472 2,600
2020/10/23 494 494 475 484 3,100
2020/10/22 500 500 480 488 5,100
2020/10/21 489 499 489 499 800
2020/10/20 489 489 489 489 100
2020/10/19 498 498 497 497 600
2020/10/16 492 498 488 496 900
2020/10/15 495 499 492 492 500
2020/10/14 500 500 485 498 800
2020/10/13 486 505 486 505 1,100
2020/10/12 485 487 482 487 1,200
2020/10/09 500 500 490 490 3,500
2020/10/08 506 506 494 500 1,400
2020/10/07 499 508 498 498 2,200
2020/10/06 497 504 497 504 200
2020/10/05 495 498 480 495 7,500
2020/10/02 514 514 492 495 2,800
2020/09/30 525 527 504 504 4,800
2020/09/29 502 515 500 515 2,700
2020/09/28 501 509 501 505 1,600
2020/09/25 497 505 492 500 2,400
2020/09/24 506 506 500 501 2,100
2020/09/23 513 516 506 510 1,400
2020/09/18 507 527 504 517 4,300
2020/09/17 519 526 507 507 2,000
2020/09/16 505 529 505 529 900
2020/09/15 496 525 496 505 1,100
2020/09/14 498 510 496 496 3,300
2020/09/11 523 523 498 508 4,600
2020/09/10 516 536 491 508 4,900
2020/09/09 495 543 483 515 11,100
2020/09/08 483 495 482 489 1,400
2020/09/07 484 489 480 489 1,700
2020/09/04 488 490 484 484 1,500
2020/09/03 492 499 490 493 2,800
2020/09/02 508 508 502 502 5,300
2020/09/01 513 515 505 506 1,800
2020/08/31 487 510 487 503 4,100
2020/08/28 549 557 500 501 17,500
2020/08/27 580 659 540 569 89,700
2020/08/26 490 560 489 560 35,600
2020/08/25 478 480 475 480 1,200
2020/08/24 476 476 468 475 1,000
2020/08/21 460 474 460 460 1,300
2020/08/20 466 466 466 466 100
2020/08/19 467 467 460 465 2,500
2020/08/18 479 479 471 477 500
2020/08/17 456 478 456 472 1,700
2020/08/14 471 476 470 472 1,100
2020/08/13 479 480 470 471 800
2020/08/12 465 473 465 470 1,000
2020/08/11 461 461 461 461 400
2020/08/07 461 479 461 467 400
2020/08/06 458 461 458 461 1,200
2020/08/05 458 466 458 458 800
2020/08/04 459 476 459 466 1,900
2020/08/03 451 455 450 455 1,200
2020/07/31 457 457 449 450 700
2020/07/30 486 486 479 479 2,300
2020/07/28 489 490 488 489 900
2020/07/27 510 510 490 493 900
2020/07/22 510 522 500 500 2,100
2020/07/21 499 502 492 492 1,100
2020/07/20 499 532 499 515 3,000
2020/07/17 516 516 508 509 1,600
2020/07/16 508 537 508 526 2,300
2020/07/15 520 520 500 508 2,900
2020/07/14 540 558 530 530 1,500
2020/07/13 550 550 524 525 3,200
2020/07/10 561 565 551 555 1,600
2020/07/09 575 591 563 569 15,500
2020/07/08 645 645 645 645 400
2020/07/07 645 645 645 645 100
2020/07/06 627 635 625 625 2,000
2020/07/03 645 645 630 632 1,300
2020/07/02 690 690 625 655 11,800
2020/07/01 655 745 655 725 11,400
2020/06/30 630 677 630 652 1,600
2020/06/29 647 647 637 637 500
2020/06/26 650 650 644 645 1,200
2020/06/25 647 647 626 626 1,800
2020/06/24 634 662 634 657 1,900
2020/06/23 635 635 624 624 1,400
2020/06/22 633 634 612 622 2,200
2020/06/19 659 659 630 630 3,300
2020/06/18 639 667 639 657 1,200
2020/06/17 668 669 668 669 1,000
2020/06/16 650 663 650 662 4,400
2020/06/15 647 647 630 640 1,000
2020/06/12 620 652 616 647 5,900
2020/06/11 664 664 621 630 2,700
2020/06/10 659 667 644 644 4,000
2020/06/09 659 670 641 644 3,300
2020/06/08 650 659 646 653 3,100
2020/06/05 625 635 619 635 1,000
2020/06/04 652 652 628 631 1,100
2020/06/03 636 649 630 631 5,000
2020/06/02 640 654 640 646 5,200
2020/06/01 653 653 615 653 11,300
2020/05/29 735 735 666 675 7,800
2020/05/28 765 794 661 685 56,200
2020/05/27 680 724 680 724 29,600
2020/05/26 594 624 584 624 12,000
2020/05/25 479 536 479 534 6,900
2020/05/22 479 480 471 471 2,700
2020/05/21 450 478 450 477 3,200
2020/05/20 450 450 439 450 900
2020/05/19 450 460 430 436 3,400
2020/05/18 434 459 430 458 1,900
2020/05/15 453 457 443 450 1,300
2020/05/14 477 477 434 451 4,500
2020/05/13 462 483 462 479 2,800
2020/05/12 444 469 436 462 4,800
2020/05/11 420 458 419 444 4,800
2020/05/08 428 441 422 428 3,700
2020/05/07 448 448 427 433 2,500
2020/05/01 465 465 450 450 2,000
2020/04/30 475 483 463 465 1,400
2020/04/28 457 457 446 451 1,200
2020/04/27 446 467 446 465 1,800
2020/04/24 444 459 440 446 3,800
2020/04/23 457 457 457 457 300
2020/04/22 464 465 456 457 1,800
2020/04/21 479 487 479 487 1,400
2020/04/20 514 514 503 505 600
2020/04/17 509 514 509 514 200
2020/04/16 541 541 472 514 2,500
2020/04/15 542 542 474 519 4,300
2020/04/14 469 492 469 486 1,400
2020/04/13 469 485 469 476 500
2020/04/10 496 510 460 471 3,800
2020/04/09 423 496 423 480 5,100
2020/04/08 428 428 420 422 500
2020/04/07 429 429 428 428 300
2020/04/06 410 415 410 415 300
2020/04/03 408 408 403 404 400
2020/04/02 414 416 414 416 1,600
2020/04/01 455 455 455 455 600
2020/03/31 408 413 407 408 1,000
2020/03/30 441 441 393 416 5,700
2020/03/27 445 445 433 438 400
2020/03/26 472 472 428 445 1,200
2020/03/25 420 469 420 465 5,700
2020/03/24 401 409 400 406 8,600
2020/03/23 389 389 385 385 2,200
2020/03/19 395 403 394 396 3,000
2020/03/18 416 428 397 397 14,200
2020/03/17 381 427 381 427 5,900
2020/03/16 420 423 413 413 8,100
2020/03/13 386 420 329 420 33,500
2020/03/12 442 442 377 384 7,900
2020/03/11 480 480 441 442 2,200
2020/03/10 466 480 415 480 18,800
2020/03/09 555 555 500 500 6,600
2020/03/06 580 580 551 555 2,600
2020/03/05 577 594 577 582 3,100
2020/03/04 551 599 551 577 3,400
2020/03/03 586 630 580 581 6,300
2020/03/02 550 587 547 585 8,900
2020/02/28 580 585 535 535 10,000
2020/02/27 660 660 610 610 5,900
2020/02/26 673 677 643 650 5,000
2020/02/25 662 684 659 659 7,300
2020/02/21 715 720 706 717 4,300
2020/02/20 725 735 721 728 1,900
2020/02/19 727 730 720 720 2,300
2020/02/18 753 753 721 727 3,800
2020/02/17 774 779 691 766 17,800
2020/02/14 840 843 833 834 3,500
2020/02/13 853 871 849 850 3,600
2020/02/12 860 861 834 841 3,200
2020/02/10 876 876 857 860 2,200
2020/02/07 869 871 860 861 2,800
2020/02/06 889 895 872 884 1,600
2020/02/05 898 900 881 890 3,000
2020/02/04 866 892 866 873 1,200
2020/02/03 863 903 850 875 5,500
2020/01/31 888 905 885 890 4,400
2020/01/30 942 950 874 888 9,800
2020/01/29 957 958 929 951 4,400
2020/01/28 965 974 957 964 2,000
2020/01/27 972 979 964 965 3,600
2020/01/24 985 1,000 980 981 5,100
2020/01/23 993 1,011 985 985 3,300
2020/01/22 1,013 1,015 986 997 2,800
2020/01/21 1,023 1,025 1,013 1,018 2,300
2020/01/20 995 1,010 981 1,009 6,100
2020/01/17 984 989 971 972 10,400
2020/01/16 1,000 1,012 987 999 3,600
2020/01/15 988 999 988 998 1,000
2020/01/14 1,010 1,014 972 987 7,400
2020/01/10 1,012 1,018 1,005 1,014 2,500
2020/01/09 1,030 1,038 1,008 1,012 3,300
2020/01/08 1,001 1,026 984 1,013 5,400
2020/01/07 1,002 1,020 999 1,003 3,900
2020/01/06 1,024 1,024 1,004 1,005 3,000

このページの先頭へ