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
2026/05/11 908 914 890 893 21,300
2026/05/08 897 918 897 914 27,300
2026/05/07 886 910 886 890 48,600
2026/05/01 857 885 856 883 21,400
2026/04/30 850 869 850 857 23,400
2026/04/28 857 876 853 856 23,300
2026/04/27 868 868 840 855 55,300
2026/04/24 900 904 860 866 57,600
2026/04/23 919 926 895 904 41,200
2026/04/22 939 940 916 919 22,200
2026/04/21 956 960 936 940 21,400
2026/04/20 940 980 938 956 33,300
2026/04/17 951 958 938 939 11,700
2026/04/16 957 987 941 942 28,000
2026/04/15 924 973 924 949 44,500
2026/04/14 932 953 918 923 30,300
2026/04/13 921 943 919 937 21,900
2026/04/10 937 952 930 936 31,800
2026/04/09 982 982 919 929 98,700
2026/04/08 981 1,024 981 1,022 34,600
2026/04/07 939 959 932 944 18,400
2026/04/06 916 949 915 942 23,000
2026/04/03 952 959 910 916 34,800
2026/03/27 970 993 965 984 20,000
2026/03/26 1,000 1,005 950 955 32,400
2026/03/25 974 992 971 980 9,300
2026/03/24 945 968 940 960 22,000
2026/03/23 970 970 925 925 55,300
2026/03/19 1,031 1,031 976 990 80,300
2026/03/18 1,066 1,069 1,036 1,045 18,400
2026/03/17 1,058 1,075 1,043 1,046 37,500
2026/03/16 1,054 1,072 1,015 1,028 52,000
2026/03/13 1,066 1,087 1,048 1,062 47,500
2026/03/12 1,107 1,107 1,082 1,083 25,800
2026/03/11 1,133 1,157 1,118 1,120 18,800
2026/03/10 1,149 1,153 1,096 1,133 40,800
2026/03/09 1,115 1,148 1,075 1,148 66,900
2026/03/06 1,165 1,189 1,156 1,175 28,000
2026/03/05 1,131 1,209 1,130 1,165 69,700
2026/03/04 1,082 1,130 1,045 1,068 54,900
2026/03/03 1,240 1,240 1,117 1,142 90,300
2026/03/02 1,240 1,250 1,184 1,246 51,500
2026/02/27 1,220 1,277 1,212 1,270 51,300
2026/02/26 1,168 1,240 1,160 1,234 51,800
2026/02/25 1,174 1,198 1,141 1,179 34,000
2026/02/24 1,097 1,180 1,083 1,174 98,000
2026/02/20 1,127 1,173 1,080 1,087 104,400
2026/02/19 1,191 1,204 1,144 1,152 44,300
2026/02/18 1,191 1,250 1,134 1,193 151,700
2026/02/17 1,130 1,301 1,130 1,265 304,100
2026/02/16 1,127 1,127 1,127 1,127 5,300
2026/02/13 975 980 950 977 78,400
2026/02/12 970 988 960 975 30,600
2026/02/10 921 965 921 960 26,300
2026/02/09 941 957 916 920 21,200
2026/02/06 955 955 912 915 38,900
2026/02/05 977 977 951 953 17,600
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

このページの先頭へ