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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,495 | 2,495 | 2,407 | 2,461 | 6,300 |
| 2025/07/30 | 2,374 | 2,415 | 2,363 | 2,400 | 2,800 |
| 2025/07/29 | 2,364 | 2,380 | 2,360 | 2,365 | 2,400 |
| 2025/07/28 | 2,355 | 2,364 | 2,346 | 2,364 | 2,100 |
| 2025/07/25 | 2,341 | 2,344 | 2,326 | 2,344 | 2,400 |
| 2025/07/24 | 2,383 | 2,423 | 2,335 | 2,354 | 5,100 |
| 2025/07/23 | 2,373 | 2,380 | 2,328 | 2,380 | 3,000 |
| 2025/07/22 | 2,328 | 2,363 | 2,328 | 2,355 | 2,500 |
| 2025/07/18 | 2,337 | 2,361 | 2,312 | 2,335 | 7,000 |
| 2025/07/17 | 2,341 | 2,391 | 2,341 | 2,387 | 2,800 |
| 2025/07/16 | 2,340 | 2,367 | 2,324 | 2,337 | 2,200 |
| 2025/07/15 | 2,339 | 2,358 | 2,310 | 2,358 | 3,700 |
| 2025/07/14 | 2,315 | 2,355 | 2,315 | 2,355 | 2,700 |
| 2025/07/11 | 2,374 | 2,374 | 2,314 | 2,315 | 3,700 |
| 2025/07/10 | 2,342 | 2,342 | 2,305 | 2,324 | 3,900 |
| 2025/07/09 | 2,373 | 2,389 | 2,313 | 2,342 | 4,800 |
| 2025/07/08 | 2,400 | 2,444 | 2,372 | 2,373 | 8,100 |
| 2025/07/07 | 2,498 | 2,498 | 2,444 | 2,444 | 600 |
| 2025/07/04 | 2,500 | 2,516 | 2,461 | 2,498 | 2,000 |
| 2025/07/03 | 2,490 | 2,546 | 2,490 | 2,499 | 4,200 |
| 2025/07/02 | 2,496 | 2,496 | 2,470 | 2,490 | 1,800 |
| 2025/07/01 | 2,500 | 2,500 | 2,460 | 2,498 | 1,700 |
| 2025/06/30 | 2,500 | 2,545 | 2,494 | 2,514 | 4,500 |
| 2025/06/27 | 2,476 | 2,496 | 2,425 | 2,494 | 4,200 |
| 2025/06/26 | 2,373 | 2,500 | 2,373 | 2,465 | 10,000 |
| 2025/06/25 | 2,245 | 2,400 | 2,245 | 2,378 | 22,700 |
| 2025/06/24 | 2,237 | 2,237 | 2,202 | 2,231 | 2,000 |
| 2025/06/23 | 2,230 | 2,238 | 2,229 | 2,229 | 800 |
| 2025/06/20 | 2,207 | 2,239 | 2,205 | 2,230 | 2,800 |
| 2025/06/19 | 2,218 | 2,219 | 2,198 | 2,198 | 500 |
| 2025/06/18 | 2,186 | 2,225 | 2,186 | 2,200 | 3,400 |
| 2025/06/17 | 2,152 | 2,250 | 2,151 | 2,185 | 4,500 |
| 2025/06/16 | 2,170 | 2,170 | 2,168 | 2,170 | 1,100 |
| 2025/06/13 | 2,185 | 2,191 | 2,171 | 2,191 | 1,100 |
| 2025/06/12 | 2,223 | 2,223 | 2,178 | 2,185 | 300 |
| 2025/06/11 | 2,183 | 2,225 | 2,183 | 2,225 | 400 |
| 2025/06/10 | 2,198 | 2,198 | 2,183 | 2,183 | 1,200 |
| 2025/06/09 | 2,196 | 2,200 | 2,190 | 2,198 | 1,200 |
| 2025/06/06 | 2,191 | 2,246 | 2,191 | 2,225 | 2,100 |
| 2025/06/05 | 2,176 | 2,177 | 2,176 | 2,177 | 400 |
| 2025/06/04 | 2,169 | 2,200 | 2,169 | 2,177 | 2,300 |
| 2025/06/03 | 2,160 | 2,219 | 2,142 | 2,219 | 2,500 |
| 2025/06/02 | 2,175 | 2,211 | 2,161 | 2,176 | 1,700 |
| 2025/05/30 | 2,221 | 2,229 | 2,196 | 2,225 | 1,400 |
| 2025/05/29 | 2,191 | 2,214 | 2,181 | 2,214 | 700 |
| 2025/05/28 | 2,217 | 2,217 | 2,191 | 2,191 | 700 |
| 2025/05/27 | 2,174 | 2,214 | 2,174 | 2,214 | 4,100 |
| 2025/05/26 | 2,199 | 2,199 | 2,176 | 2,176 | 400 |
| 2025/05/23 | 2,211 | 2,211 | 2,211 | 2,211 | 300 |
| 2025/05/22 | 2,217 | 2,217 | 2,180 | 2,180 | 2,400 |
| 2025/05/21 | 2,207 | 2,246 | 2,207 | 2,246 | 400 |
| 2025/05/20 | 2,204 | 2,204 | 2,183 | 2,183 | 200 |
| 2025/05/19 | 2,249 | 2,249 | 2,204 | 2,204 | 200 |
| 2025/05/15 | 2,220 | 2,249 | 2,192 | 2,249 | 1,200 |
| 2025/05/14 | 2,200 | 2,250 | 2,200 | 2,245 | 2,000 |
| 2025/05/13 | 2,220 | 2,250 | 2,159 | 2,208 | 3,700 |
| 2025/05/12 | 2,136 | 2,220 | 2,100 | 2,220 | 5,200 |
| 2025/05/09 | 2,101 | 2,101 | 2,100 | 2,100 | 300 |
| 2025/05/08 | 2,135 | 2,135 | 2,101 | 2,101 | 300 |
| 2025/05/07 | 2,100 | 2,150 | 2,100 | 2,110 | 2,000 |
| 2025/05/01 | 2,102 | 2,102 | 2,054 | 2,065 | 400 |
| 2025/04/30 | 2,126 | 2,126 | 2,044 | 2,110 | 2,000 |
| 2025/04/28 | 2,125 | 2,130 | 2,105 | 2,130 | 1,200 |
| 2025/04/25 | 2,077 | 2,077 | 2,070 | 2,075 | 400 |
| 2025/04/23 | 2,050 | 2,050 | 2,027 | 2,027 | 200 |
| 2025/04/22 | 2,050 | 2,050 | 2,050 | 2,050 | 200 |
| 2025/04/18 | 2,053 | 2,053 | 2,013 | 2,042 | 400 |
| 2025/04/17 | 2,053 | 2,053 | 2,053 | 2,053 | 100 |
| 2025/04/16 | 2,023 | 2,053 | 2,023 | 2,053 | 300 |
| 2025/04/15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
| 2025/04/14 | 2,053 | 2,100 | 2,022 | 2,100 | 600 |
| 2025/04/10 | 2,050 | 2,107 | 2,050 | 2,105 | 1,400 |
| 2025/04/09 | 1,970 | 1,970 | 1,970 | 1,970 | 300 |
| 2025/04/08 | 1,890 | 2,067 | 1,890 | 2,036 | 1,500 |
| 2025/04/07 | 1,867 | 2,010 | 1,800 | 1,850 | 6,800 |
| 2025/04/04 | 2,100 | 2,100 | 2,000 | 2,037 | 2,600 |
| 2025/04/03 | 2,152 | 2,155 | 2,150 | 2,150 | 600 |
| 2025/04/02 | 2,218 | 2,218 | 2,202 | 2,202 | 200 |
| 2025/04/01 | 2,222 | 2,225 | 2,222 | 2,224 | 500 |
| 2025/03/31 | 2,287 | 2,287 | 2,200 | 2,224 | 1,700 |
| 2025/03/28 | 2,250 | 2,301 | 2,250 | 2,301 | 700 |
| 2025/03/27 | 2,288 | 2,302 | 2,286 | 2,286 | 500 |
| 2025/03/26 | 2,304 | 2,304 | 2,276 | 2,304 | 700 |
| 2025/03/25 | 2,300 | 2,300 | 2,282 | 2,282 | 400 |
| 2025/03/24 | 2,295 | 2,300 | 2,295 | 2,300 | 500 |
| 2025/03/21 | 2,250 | 2,250 | 2,250 | 2,250 | 600 |
| 2025/03/19 | 2,290 | 2,294 | 2,290 | 2,294 | 800 |
| 2025/03/18 | 2,269 | 2,269 | 2,255 | 2,269 | 400 |
| 2025/03/17 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
| 2025/03/14 | 2,280 | 2,280 | 2,231 | 2,231 | 300 |
| 2025/03/13 | 2,230 | 2,230 | 2,230 | 2,230 | 400 |
| 2025/03/12 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
| 2025/03/11 | 2,264 | 2,280 | 2,230 | 2,280 | 900 |
| 2025/03/10 | 2,320 | 2,320 | 2,262 | 2,312 | 1,600 |
| 2025/03/07 | 2,279 | 2,329 | 2,279 | 2,279 | 800 |
| 2025/03/06 | 2,303 | 2,312 | 2,292 | 2,292 | 900 |
| 2025/03/05 | 2,300 | 2,350 | 2,300 | 2,312 | 900 |
| 2025/03/04 | 2,330 | 2,330 | 2,279 | 2,328 | 1,000 |
| 2025/03/03 | 2,359 | 2,359 | 2,359 | 2,359 | 200 |
| 2025/02/28 | 2,378 | 2,378 | 2,328 | 2,360 | 2,700 |
| 2025/02/27 | 2,284 | 2,376 | 2,284 | 2,353 | 4,400 |
| 2025/02/26 | 2,260 | 2,288 | 2,260 | 2,284 | 500 |
| 2025/02/25 | 2,257 | 2,257 | 2,257 | 2,257 | 500 |
| 2025/02/21 | 2,285 | 2,285 | 2,257 | 2,257 | 200 |
| 2025/02/20 | 2,255 | 2,280 | 2,252 | 2,280 | 400 |
| 2025/02/18 | 2,275 | 2,288 | 2,248 | 2,288 | 800 |
| 2025/02/17 | 2,270 | 2,280 | 2,268 | 2,280 | 1,000 |
| 2025/02/14 | 2,270 | 2,273 | 2,230 | 2,273 | 400 |
| 2025/02/13 | 2,230 | 2,279 | 2,230 | 2,279 | 1,000 |
| 2025/02/10 | 2,233 | 2,279 | 2,229 | 2,229 | 500 |
| 2025/02/07 | 2,250 | 2,280 | 2,250 | 2,280 | 200 |
| 2025/02/06 | 2,226 | 2,226 | 2,222 | 2,225 | 300 |
| 2025/02/05 | 2,220 | 2,229 | 2,220 | 2,229 | 500 |
| 2025/02/04 | 2,228 | 2,230 | 2,228 | 2,230 | 200 |
| 2025/02/03 | 2,288 | 2,288 | 2,227 | 2,227 | 300 |
| 2025/01/31 | 2,297 | 2,299 | 2,296 | 2,296 | 1,200 |
| 2025/01/30 | 2,266 | 2,297 | 2,266 | 2,297 | 500 |
| 2025/01/29 | 2,247 | 2,250 | 2,224 | 2,250 | 600 |
| 2025/01/28 | 2,249 | 2,249 | 2,205 | 2,223 | 900 |
| 2025/01/27 | 2,216 | 2,275 | 2,216 | 2,249 | 7,800 |
| 2025/01/24 | 2,180 | 2,201 | 2,180 | 2,200 | 500 |
| 2025/01/23 | 2,215 | 2,215 | 2,215 | 2,215 | 600 |
| 2025/01/22 | 2,204 | 2,205 | 2,204 | 2,205 | 200 |
| 2025/01/21 | 2,203 | 2,213 | 2,156 | 2,213 | 1,100 |
| 2025/01/20 | 2,160 | 2,250 | 2,160 | 2,213 | 2,300 |
| 2025/01/17 | 2,156 | 2,160 | 2,155 | 2,160 | 2,400 |
| 2025/01/16 | 2,200 | 2,200 | 2,181 | 2,181 | 800 |
| 2025/01/15 | 2,241 | 2,269 | 2,185 | 2,200 | 3,200 |
| 2025/01/14 | 2,201 | 2,299 | 2,200 | 2,291 | 1,900 |
| 2025/01/10 | 2,210 | 2,229 | 2,201 | 2,221 | 600 |
| 2025/01/09 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
| 2025/01/08 | 2,295 | 2,295 | 2,265 | 2,265 | 600 |
| 2025/01/07 | 2,250 | 2,293 | 2,229 | 2,257 | 1,100 |
| 2025/01/06 | 2,282 | 2,282 | 2,266 | 2,266 | 1,700 |
| 2024/12/30 | 2,309 | 2,309 | 2,230 | 2,275 | 5,100 |
| 2024/12/27 | 2,267 | 2,284 | 2,255 | 2,270 | 1,200 |
| 2024/12/26 | 2,247 | 2,247 | 2,240 | 2,247 | 2,800 |
| 2024/12/25 | 2,260 | 2,275 | 2,247 | 2,247 | 600 |
| 2024/12/24 | 2,251 | 2,251 | 2,251 | 2,251 | 100 |
| 2024/12/23 | 2,275 | 2,285 | 2,253 | 2,253 | 1,100 |
| 2024/12/20 | 2,270 | 2,275 | 2,236 | 2,275 | 400 |
| 2024/12/19 | 2,240 | 2,289 | 2,239 | 2,270 | 500 |
| 2024/12/18 | 2,276 | 2,276 | 2,240 | 2,240 | 500 |
| 2024/12/17 | 2,279 | 2,297 | 2,279 | 2,297 | 1,400 |
| 2024/12/16 | 2,279 | 2,280 | 2,279 | 2,279 | 500 |
| 2024/12/13 | 2,217 | 2,270 | 2,217 | 2,270 | 500 |
| 2024/12/12 | 2,228 | 2,249 | 2,227 | 2,249 | 500 |
| 2024/12/11 | 2,190 | 2,225 | 2,190 | 2,225 | 2,200 |
| 2024/12/10 | 2,191 | 2,191 | 2,190 | 2,190 | 200 |
| 2024/12/09 | 2,180 | 2,180 | 2,180 | 2,180 | 800 |
| 2024/12/06 | 2,150 | 2,180 | 2,150 | 2,180 | 2,200 |
| 2024/12/05 | 2,126 | 2,150 | 2,113 | 2,149 | 1,200 |
| 2024/12/04 | 2,124 | 2,169 | 2,124 | 2,126 | 800 |
| 2024/12/03 | 2,112 | 2,149 | 2,112 | 2,148 | 1,100 |
| 2024/12/02 | 2,107 | 2,148 | 2,107 | 2,110 | 800 |
| 2024/11/29 | 2,150 | 2,157 | 2,103 | 2,157 | 1,800 |
| 2024/11/28 | 2,159 | 2,159 | 2,145 | 2,150 | 1,400 |
| 2024/11/27 | 2,171 | 2,171 | 2,171 | 2,171 | 200 |
| 2024/11/26 | 2,177 | 2,177 | 2,136 | 2,171 | 700 |
| 2024/11/25 | 2,101 | 2,149 | 2,098 | 2,149 | 400 |
| 2024/11/22 | 2,148 | 2,149 | 2,098 | 2,098 | 900 |
| 2024/11/21 | 2,110 | 2,148 | 2,101 | 2,148 | 1,200 |
| 2024/11/20 | 2,170 | 2,170 | 2,112 | 2,112 | 500 |
| 2024/11/18 | 2,102 | 2,196 | 2,102 | 2,173 | 1,100 |
| 2024/11/15 | 2,167 | 2,168 | 2,151 | 2,151 | 1,200 |
| 2024/11/14 | 2,169 | 2,169 | 2,151 | 2,167 | 700 |
| 2024/11/12 | 2,222 | 2,222 | 2,158 | 2,169 | 1,500 |
| 2024/11/11 | 2,185 | 2,201 | 2,151 | 2,200 | 500 |
| 2024/11/08 | 2,185 | 2,185 | 2,185 | 2,185 | 100 |
| 2024/11/07 | 2,236 | 2,236 | 2,140 | 2,185 | 2,400 |
| 2024/11/06 | 2,102 | 2,250 | 2,102 | 2,250 | 2,600 |
| 2024/11/05 | 2,101 | 2,151 | 2,101 | 2,102 | 1,000 |
| 2024/11/01 | 2,083 | 2,095 | 2,081 | 2,095 | 400 |
| 2024/10/31 | 2,091 | 2,116 | 2,071 | 2,095 | 2,400 |
| 2024/10/30 | 2,078 | 2,078 | 2,052 | 2,078 | 500 |
| 2024/10/29 | 2,035 | 2,080 | 2,016 | 2,080 | 1,100 |
| 2024/10/28 | 2,056 | 2,058 | 2,002 | 2,055 | 1,700 |
| 2024/10/25 | 2,017 | 2,067 | 2,001 | 2,029 | 2,000 |
| 2024/10/24 | 2,017 | 2,021 | 2,017 | 2,020 | 500 |
| 2024/10/23 | 2,023 | 2,029 | 2,010 | 2,020 | 2,500 |
| 2024/10/22 | 2,082 | 2,082 | 2,039 | 2,039 | 800 |
| 2024/10/21 | 2,141 | 2,141 | 2,061 | 2,081 | 1,300 |
| 2024/10/18 | 2,171 | 2,171 | 2,171 | 2,171 | 200 |
| 2024/10/17 | 2,207 | 2,207 | 2,171 | 2,171 | 2,800 |
| 2024/10/16 | 2,279 | 2,299 | 2,201 | 2,240 | 500 |
| 2024/10/15 | 2,337 | 2,337 | 2,300 | 2,300 | 500 |
| 2024/10/11 | 2,340 | 2,340 | 2,253 | 2,300 | 6,400 |
| 2024/10/10 | 2,150 | 2,244 | 2,150 | 2,199 | 700 |
| 2024/10/09 | 2,156 | 2,200 | 2,156 | 2,200 | 1,400 |
| 2024/10/08 | 2,222 | 2,235 | 2,206 | 2,235 | 1,000 |
| 2024/10/04 | 2,246 | 2,246 | 2,203 | 2,242 | 700 |
| 2024/10/03 | 2,220 | 2,248 | 2,198 | 2,248 | 400 |
| 2024/10/02 | 2,222 | 2,262 | 2,222 | 2,240 | 2,200 |
| 2024/10/01 | 2,219 | 2,255 | 2,205 | 2,253 | 2,400 |
| 2024/09/30 | 2,269 | 2,269 | 2,219 | 2,219 | 2,200 |
| 2024/09/27 | 2,190 | 2,219 | 2,160 | 2,219 | 1,300 |
| 2024/09/26 | 2,221 | 2,221 | 2,195 | 2,220 | 800 |
| 2024/09/25 | 2,260 | 2,274 | 2,205 | 2,205 | 1,800 |
| 2024/09/24 | 2,099 | 2,303 | 2,099 | 2,260 | 7,800 |
| 2024/09/20 | 2,015 | 2,100 | 2,013 | 2,095 | 4,200 |