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
2024/07/26 2,260 2,265 2,260 2,265 1,400
2024/07/25 2,269 2,269 2,254 2,254 1,900
2024/07/24 2,298 2,298 2,280 2,280 800
2024/07/23 2,297 2,297 2,297 2,297 100
2024/07/22 2,297 2,297 2,297 2,297 1,200
2024/07/17 2,293 2,297 2,267 2,297 400
2024/07/16 2,285 2,298 2,285 2,293 1,100
2024/07/12 2,295 2,295 2,260 2,294 400
2024/07/11 2,296 2,296 2,253 2,295 1,000
2024/07/10 2,252 2,296 2,251 2,296 2,000
2024/07/09 2,251 2,251 2,251 2,251 100
2024/07/08 2,288 2,288 2,288 2,288 400
2024/07/05 2,299 2,299 2,249 2,275 1,400
2024/07/04 2,299 2,299 2,299 2,299 100
2024/07/03 2,299 2,299 2,298 2,299 700
2024/07/02 2,288 2,300 2,256 2,299 1,100
2024/07/01 2,261 2,270 2,202 2,252 1,600
2024/06/28 2,250 2,261 2,250 2,261 2,700
2024/06/27 2,238 2,249 2,201 2,249 1,900
2024/06/26 2,210 2,240 2,200 2,238 4,300
2024/06/24 2,213 2,213 2,172 2,200 1,800
2024/06/21 2,199 2,199 2,166 2,168 1,200
2024/06/20 2,165 2,199 2,165 2,199 500
2024/06/19 2,155 2,155 2,155 2,155 100
2024/06/18 2,163 2,163 2,163 2,163 200
2024/06/17 2,200 2,200 2,142 2,142 1,600
2024/06/14 2,188 2,188 2,188 2,188 2,100
2024/06/13 2,156 2,188 2,155 2,188 500
2024/06/12 2,172 2,172 2,172 2,172 100
2024/06/11 2,172 2,172 2,172 2,172 200
2024/06/07 2,150 2,150 2,150 2,150 100
2024/06/06 2,180 2,182 2,150 2,150 1,300
2024/06/05 2,122 2,179 2,122 2,179 400
2024/06/04 2,150 2,159 2,124 2,128 900
2024/06/03 2,145 2,150 2,145 2,150 1,300
2024/05/31 2,181 2,181 2,173 2,174 1,300
2024/05/30 2,120 2,173 2,120 2,173 400
2024/05/29 2,150 2,150 2,115 2,115 900
2024/05/28 2,151 2,155 2,146 2,146 800
2024/05/27 2,198 2,198 2,185 2,185 700
2024/05/24 2,198 2,198 2,198 2,198 100
2024/05/23 2,153 2,196 2,153 2,196 300
2024/05/22 2,142 2,191 2,142 2,153 1,300
2024/05/21 2,195 2,195 2,168 2,168 700
2024/05/20 2,177 2,199 2,177 2,199 300
2024/05/17 2,156 2,170 2,156 2,170 400
2024/05/16 2,190 2,190 2,111 2,170 1,300
2024/05/15 2,200 2,200 2,198 2,198 1,000
2024/05/14 2,225 2,226 2,202 2,202 1,000
2024/05/13 2,232 2,240 2,225 2,225 2,600
2024/05/10 2,339 2,398 2,225 2,225 7,100
2024/05/09 2,335 2,339 2,283 2,339 2,000
2024/05/08 2,315 2,338 2,300 2,330 2,200
2024/05/07 2,343 2,345 2,282 2,315 4,700
2024/05/02 2,332 2,332 2,247 2,264 2,700
2024/05/01 2,343 2,343 2,315 2,338 1,600
2024/04/30 2,300 2,300 2,250 2,300 5,700
2024/04/26 2,213 2,256 2,213 2,213 2,800
2024/04/25 2,180 2,198 2,180 2,198 1,000
2024/04/24 2,200 2,205 2,167 2,183 1,500
2024/04/23 2,156 2,200 2,156 2,160 900
2024/04/22 2,100 2,193 2,080 2,166 3,200
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

このページの先頭へ