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

英和(9857)の株価時系列情報

英和(9857)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
2024/04/19 2,095 2,100 2,053 2,100 1,000
2024/04/18 2,144 2,145 2,140 2,140 500
2024/04/17 2,130 2,130 2,004 2,110 3,900
2024/04/16 2,250 2,250 2,180 2,180 700
2024/04/15 2,203 2,265 2,203 2,222 800
2024/04/12 2,240 2,250 2,203 2,203 400
2024/04/11 2,191 2,192 2,191 2,192 200
2024/04/10 2,215 2,240 2,191 2,191 600
2024/04/09 2,250 2,278 2,196 2,215 8,900
2024/04/08 2,141 2,191 2,141 2,150 800
2024/04/05 2,135 2,135 2,100 2,130 1,300
2024/04/04 2,218 2,240 2,151 2,161 4,100
2024/04/03 2,170 2,190 2,168 2,168 1,100
2024/04/02 2,200 2,213 2,170 2,170 1,400
2024/04/01 2,193 2,240 2,193 2,214 700
2024/03/29 2,194 2,273 2,170 2,190 10,900
2024/03/28 2,158 2,188 2,152 2,188 6,500
2024/03/27 2,223 2,235 2,207 2,235 2,100
2024/03/26 2,180 2,228 2,126 2,223 6,800
2024/03/25 2,294 2,294 2,207 2,221 1,300
2024/03/22 2,308 2,308 2,191 2,244 2,200
2024/03/21 2,326 2,350 2,157 2,236 7,100
2024/03/19 2,322 2,327 2,265 2,278 2,000
2024/03/18 2,188 2,272 2,188 2,272 4,600
2024/03/15 2,178 2,200 2,174 2,188 1,300
2024/03/14 2,178 2,180 2,150 2,170 2,900
2024/03/13 2,111 2,150 2,101 2,150 4,600
2024/03/12 2,111 2,111 2,085 2,100 2,700
2024/03/11 2,135 2,145 2,060 2,061 3,000
2024/03/08 2,130 2,135 2,111 2,135 2,400
2024/03/07 2,147 2,155 2,147 2,155 1,900
2024/03/06 2,155 2,155 2,138 2,138 400
2024/03/05 2,162 2,171 2,162 2,171 200
2024/03/04 2,225 2,230 2,156 2,189 4,300
2024/03/01 2,196 2,238 2,175 2,175 6,500
2024/02/29 2,196 2,196 2,161 2,161 3,200
2024/02/28 2,169 2,185 2,150 2,185 3,600
2024/02/27 2,125 2,170 2,117 2,168 3,100
2024/02/26 2,095 2,128 2,055 2,126 5,000
2024/02/22 2,031 2,080 2,031 2,051 12,800
2024/02/21 2,074 2,110 2,046 2,071 8,000
2024/02/20 2,015 2,070 2,015 2,070 6,100
2024/02/19 1,988 2,057 1,970 2,046 10,200
2024/02/16 2,014 2,015 1,982 2,008 1,600
2024/02/15 1,992 2,019 1,990 2,014 3,400
2024/02/14 1,985 1,998 1,977 1,998 2,400
2024/02/13 1,980 1,996 1,980 1,985 4,400
2024/02/09 2,008 2,008 1,979 1,988 3,500
2024/02/08 2,003 2,013 1,966 2,010 7,100
2024/02/07 2,089 2,098 2,001 2,017 19,300
2024/02/06 2,038 2,100 2,025 2,064 21,600
2024/02/05 2,005 2,038 2,005 2,038 5,800
2024/02/02 2,022 2,024 2,005 2,008 1,700
2024/02/01 2,002 2,005 2,002 2,004 300
2024/01/31 2,027 2,027 2,001 2,002 2,300
2024/01/30 2,018 2,018 2,013 2,013 1,600
2024/01/29 2,005 2,018 2,003 2,018 1,200
2024/01/26 2,005 2,005 2,003 2,005 800
2024/01/25 1,994 2,010 1,993 2,009 700
2024/01/24 1,993 2,000 1,993 2,000 700
2024/01/23 2,010 2,011 2,001 2,001 1,200
2024/01/22 2,009 2,010 2,004 2,010 800
2024/01/19 1,997 2,025 1,997 2,008 2,100
2024/01/18 1,984 2,038 1,984 2,007 4,700
2024/01/17 1,989 1,998 1,984 1,995 1,100
2024/01/16 1,983 2,021 1,982 2,000 4,100
2024/01/15 1,997 1,997 1,981 1,981 1,300
2024/01/12 1,990 2,009 1,985 1,997 800
2024/01/11 2,001 2,005 1,999 2,004 2,500
2024/01/10 2,007 2,025 2,000 2,000 1,500
2024/01/09 2,030 2,039 1,979 2,007 3,800
2024/01/05 2,013 2,035 2,003 2,034 2,200
2024/01/04 2,044 2,049 1,973 2,030 3,500
2023/12/29 2,035 2,066 1,980 2,027 8,200
2023/12/28 1,930 1,974 1,915 1,968 2,800
2023/12/27 1,901 1,910 1,891 1,906 2,400
2023/12/26 1,912 1,930 1,889 1,895 4,500
2023/12/25 1,898 1,930 1,890 1,899 2,700
2023/12/22 1,814 1,898 1,814 1,898 5,900
2023/12/21 1,811 1,822 1,811 1,821 600
2023/12/20 1,807 1,821 1,807 1,821 400
2023/12/19 1,808 1,830 1,798 1,819 5,900
2023/12/18 1,801 1,819 1,798 1,808 3,500
2023/12/15 1,814 1,817 1,801 1,801 2,800
2023/12/14 1,808 1,814 1,796 1,799 2,100
2023/12/13 1,802 1,809 1,801 1,808 1,100
2023/12/12 1,818 1,819 1,800 1,806 2,300
2023/12/11 1,819 1,820 1,807 1,818 1,200
2023/12/08 1,827 1,829 1,790 1,817 3,700
2023/12/07 1,806 1,807 1,803 1,807 1,100
2023/12/06 1,810 1,815 1,800 1,811 3,500
2023/12/05 1,810 1,825 1,808 1,808 1,100
2023/12/04 1,820 1,846 1,809 1,813 2,700
2023/12/01 1,821 1,828 1,816 1,816 800
2023/11/30 1,830 1,835 1,818 1,821 4,300
2023/11/29 1,820 1,829 1,802 1,829 2,000
2023/11/28 1,822 1,838 1,818 1,823 1,200
2023/11/27 1,817 1,837 1,817 1,825 1,700
2023/11/24 1,823 1,827 1,812 1,825 3,100
2023/11/22 1,830 1,830 1,821 1,821 2,300
2023/11/21 1,820 1,839 1,815 1,839 2,300
2023/11/20 1,824 1,838 1,820 1,820 2,500
2023/11/17 1,852 1,858 1,826 1,840 1,900
2023/11/16 1,870 1,870 1,850 1,850 700
2023/11/15 1,877 1,877 1,855 1,855 2,600
2023/11/14 1,869 1,880 1,862 1,877 1,200
2023/11/13 1,876 1,881 1,863 1,870 2,300
2023/11/10 1,885 1,924 1,820 1,876 7,700
2023/11/09 1,823 1,917 1,823 1,885 8,300
2023/11/08 1,856 1,871 1,792 1,808 12,700
2023/11/07 1,900 2,202 1,850 1,877 82,700
2023/11/06 1,779 1,846 1,779 1,830 5,800
2023/11/02 1,771 1,787 1,760 1,777 2,400
2023/11/01 1,772 1,772 1,754 1,754 1,000
2023/10/31 1,759 1,768 1,736 1,768 2,100
2023/10/30 1,766 1,799 1,755 1,774 3,100
2023/10/27 1,775 1,782 1,750 1,782 3,000
2023/10/26 1,810 1,810 1,772 1,782 700
2023/10/25 1,776 1,822 1,776 1,822 1,000
2023/10/24 1,842 1,842 1,750 1,788 2,300
2023/10/23 1,819 1,844 1,804 1,834 1,900
2023/10/20 1,832 1,832 1,800 1,816 1,000
2023/10/19 1,827 1,849 1,827 1,835 600
2023/10/18 1,870 1,870 1,828 1,844 800
2023/10/17 1,828 1,870 1,810 1,830 1,200
2023/10/16 1,850 1,850 1,787 1,804 800
2023/10/13 1,869 1,869 1,850 1,850 200
2023/10/12 1,849 1,899 1,849 1,880 2,700
2023/10/11 1,897 1,899 1,859 1,889 1,700
2023/10/10 1,825 1,938 1,824 1,898 6,500
2023/10/06 1,840 1,840 1,783 1,814 2,300
2023/10/05 1,751 1,813 1,751 1,813 1,300
2023/10/04 1,807 1,809 1,742 1,742 7,800
2023/10/03 1,880 1,880 1,802 1,859 7,700
2023/10/02 1,850 1,907 1,826 1,901 5,200
2023/09/29 1,989 1,989 1,863 1,863 9,200
2023/09/28 1,989 1,989 1,879 1,953 4,100
2023/09/27 1,930 1,981 1,915 1,959 11,500
2023/09/26 1,878 1,949 1,875 1,925 8,700
2023/09/25 1,825 1,900 1,819 1,877 16,200
2023/09/22 1,850 2,051 1,765 1,808 101,200
2023/09/21 1,693 1,705 1,677 1,697 3,000
2023/09/20 1,691 1,693 1,679 1,693 1,100
2023/09/19 1,652 1,697 1,652 1,691 1,800
2023/09/15 1,661 1,661 1,658 1,658 200
2023/09/14 1,681 1,681 1,673 1,673 300
2023/09/13 1,699 1,699 1,689 1,692 1,300
2023/09/12 1,693 1,699 1,687 1,687 1,600
2023/09/11 1,695 1,695 1,680 1,691 1,100
2023/09/08 1,692 1,692 1,668 1,690 1,800
2023/09/07 1,687 1,698 1,658 1,693 2,100
2023/09/06 1,659 1,690 1,659 1,687 2,500
2023/09/05 1,655 1,684 1,655 1,664 2,100
2023/09/04 1,697 1,697 1,663 1,666 1,700
2023/09/01 1,633 1,675 1,633 1,669 1,700
2023/08/31 1,633 1,652 1,618 1,648 2,700
2023/08/30 1,616 1,625 1,613 1,625 800
2023/08/29 1,600 1,613 1,600 1,613 1,100
2023/08/28 1,615 1,641 1,570 1,595 5,100
2023/08/25 1,591 1,615 1,591 1,600 600
2023/08/24 1,599 1,613 1,598 1,610 800
2023/08/23 1,578 1,596 1,565 1,596 1,200
2023/08/22 1,584 1,584 1,560 1,578 1,500
2023/08/21 1,588 1,607 1,575 1,584 2,500
2023/08/18 1,599 1,599 1,588 1,588 200
2023/08/17 1,611 1,621 1,576 1,599 2,100
2023/08/16 1,611 1,631 1,611 1,614 600
2023/08/15 1,622 1,631 1,615 1,615 1,100
2023/08/14 1,619 1,633 1,616 1,633 600
2023/08/10 1,654 1,654 1,622 1,630 1,100
2023/08/09 1,608 1,657 1,608 1,657 1,100
2023/08/08 1,635 1,677 1,629 1,643 3,300
2023/08/07 1,661 1,768 1,593 1,643 9,400
2023/08/04 1,551 1,770 1,546 1,648 15,700
2023/08/03 1,608 1,608 1,550 1,570 800
2023/08/02 1,603 1,608 1,603 1,608 1,300
2023/08/01 1,619 1,619 1,619 1,619 100
2023/07/31 1,629 1,629 1,605 1,619 9,500
2023/07/28 1,586 1,595 1,583 1,595 2,700
2023/07/27 1,580 1,593 1,580 1,590 1,800
2023/07/26 1,595 1,595 1,580 1,580 2,200
2023/07/25 1,556 1,571 1,531 1,570 3,100
2023/07/24 1,541 1,578 1,541 1,556 5,100
2023/07/21 1,525 1,537 1,525 1,530 1,500
2023/07/20 1,500 1,534 1,499 1,519 2,300
2023/07/19 1,495 1,497 1,490 1,497 1,000
2023/07/14 1,486 1,500 1,483 1,483 600
2023/07/13 1,505 1,511 1,481 1,482 2,300
2023/07/12 1,510 1,530 1,496 1,515 1,200
2023/07/10 1,513 1,533 1,513 1,518 600
2023/07/07 1,526 1,536 1,515 1,515 1,600
2023/07/06 1,537 1,537 1,527 1,536 500
2023/07/05 1,526 1,536 1,526 1,536 800
2023/07/04 1,538 1,538 1,518 1,526 3,300
2023/07/03 1,525 1,540 1,501 1,535 5,500
2023/06/30 1,525 1,525 1,502 1,511 3,600
2023/06/29 1,523 1,541 1,502 1,502 4,900
2023/06/28 1,510 1,520 1,506 1,520 2,400
2023/06/27 1,519 1,520 1,501 1,503 1,500
2023/06/26 1,494 1,540 1,486 1,519 7,700

このページの先頭へ