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
2026/03/11 2,621 2,657 2,620 2,631 2,000
2026/03/10 2,611 2,649 2,611 2,621 2,000
2026/03/09 2,627 2,627 2,510 2,600 4,500
2026/03/06 2,700 2,700 2,677 2,677 300
2026/03/05 2,673 2,699 2,631 2,664 1,000
2026/03/04 2,658 2,693 2,600 2,623 4,600
2026/03/03 2,719 2,719 2,694 2,694 1,300
2026/03/02 2,740 2,740 2,710 2,719 800
2026/02/27 2,746 2,757 2,739 2,747 2,300
2026/02/26 2,785 2,785 2,746 2,746 1,500
2026/02/25 2,712 2,785 2,711 2,785 2,000
2026/02/24 2,717 2,761 2,714 2,714 1,500
2026/02/20 2,741 2,749 2,710 2,740 3,000
2026/02/19 2,736 2,787 2,721 2,741 1,400
2026/02/18 2,713 2,739 2,711 2,727 2,800
2026/02/17 2,707 2,739 2,663 2,724 2,800
2026/02/16 2,737 2,737 2,720 2,728 1,100
2026/02/13 2,745 2,745 2,709 2,709 1,100
2026/02/12 2,680 2,744 2,656 2,739 3,000
2026/02/10 2,724 2,749 2,650 2,705 3,500
2026/02/09 2,769 2,848 2,726 2,728 4,900
2026/02/06 2,740 2,745 2,695 2,745 2,900
2026/02/05 2,735 2,736 2,710 2,720 1,000
2026/02/04 2,710 2,710 2,684 2,695 1,300
2026/02/03 2,644 2,684 2,640 2,662 1,600
2026/02/02 2,699 2,699 2,641 2,641 2,000
2026/01/30 2,639 2,668 2,632 2,668 2,000
2026/01/29 2,658 2,658 2,649 2,649 800
2026/01/28 2,663 2,685 2,658 2,658 1,000
2026/01/27 2,652 2,663 2,652 2,663 600
2026/01/26 2,649 2,691 2,649 2,655 900
2026/01/23 2,640 2,667 2,640 2,649 2,200
2026/01/22 2,641 2,664 2,641 2,664 400
2026/01/21 2,635 2,657 2,634 2,641 1,100
2026/01/20 2,653 2,714 2,653 2,660 1,900
2026/01/19 2,640 2,691 2,640 2,660 1,800
2026/01/16 2,677 2,684 2,650 2,680 1,800
2026/01/15 2,650 2,678 2,650 2,657 1,400
2026/01/14 2,664 2,678 2,650 2,670 2,500
2026/01/13 2,626 2,641 2,623 2,630 2,700
2026/01/09 2,620 2,644 2,620 2,644 400
2026/01/08 2,621 2,647 2,620 2,621 1,900
2026/01/07 2,682 2,682 2,610 2,645 3,400
2026/01/06 2,737 2,737 2,664 2,700 1,700
2026/01/05 2,740 2,790 2,661 2,687 6,300
2025/12/30 2,817 2,859 2,751 2,751 9,200
2025/12/29 2,777 2,791 2,715 2,782 5,900
2025/12/26 2,767 2,767 2,736 2,751 3,400
2025/12/25 2,707 2,760 2,707 2,760 1,500
2025/12/24 2,715 2,750 2,690 2,699 2,900
2025/12/23 2,655 2,747 2,655 2,711 4,200
2025/12/22 2,650 2,698 2,650 2,653 5,300
2025/12/19 2,615 2,645 2,596 2,620 2,700
2025/12/18 2,602 2,639 2,576 2,615 2,000
2025/12/17 2,500 2,596 2,500 2,576 3,900
2025/12/16 2,510 2,510 2,481 2,510 800
2025/12/15 2,456 2,549 2,456 2,475 3,200
2025/12/12 2,565 2,614 2,483 2,483 4,200
2025/12/11 2,444 2,515 2,444 2,515 5,500
2025/12/10 2,441 2,444 2,406 2,424 1,800
2025/12/09 2,440 2,443 2,423 2,441 1,300
2025/12/08 2,396 2,442 2,382 2,442 4,100
2025/12/05 2,357 2,386 2,357 2,374 2,200
2025/12/04 2,391 2,391 2,357 2,359 6,300
2025/12/03 2,400 2,400 2,392 2,392 300
2025/12/02 2,441 2,441 2,401 2,421 2,000
2025/12/01 2,425 2,442 2,378 2,440 3,700
2025/11/28 2,406 2,429 2,382 2,420 2,900
2025/11/27 2,410 2,454 2,356 2,356 4,800
2025/11/26 2,387 2,440 2,387 2,417 1,400
2025/11/25 2,372 2,387 2,347 2,387 4,400
2025/11/21 2,322 2,334 2,315 2,334 800
2025/11/20 2,339 2,339 2,319 2,336 2,100
2025/11/19 2,331 2,331 2,310 2,321 1,000
2025/11/18 2,314 2,347 2,306 2,331 900
2025/11/17 2,329 2,347 2,315 2,318 2,700
2025/11/14 2,329 2,340 2,327 2,329 1,400
2025/11/13 2,320 2,340 2,320 2,340 400
2025/11/12 2,315 2,352 2,315 2,320 1,100
2025/11/11 2,353 2,353 2,326 2,326 600
2025/11/10 2,344 2,344 2,310 2,340 2,700
2025/11/07 2,360 2,367 2,342 2,342 3,600
2025/11/06 2,310 2,396 2,310 2,350 8,500
2025/11/05 2,326 2,330 2,310 2,315 2,300
2025/11/04 2,315 2,418 2,315 2,330 3,300
2025/10/31 2,354 2,354 2,313 2,318 1,700
2025/10/30 2,320 2,341 2,320 2,324 900
2025/10/29 2,365 2,368 2,323 2,323 3,300
2025/10/28 2,351 2,367 2,342 2,342 1,900
2025/10/27 2,364 2,390 2,364 2,372 3,100
2025/10/24 2,338 2,363 2,338 2,363 1,800
2025/10/23 2,359 2,359 2,340 2,359 700
2025/10/22 2,345 2,360 2,333 2,359 1,400
2025/10/21 2,343 2,349 2,325 2,333 1,200
2025/10/20 2,317 2,335 2,317 2,325 900
2025/10/17 2,318 2,324 2,290 2,300 3,400
2025/10/16 2,320 2,333 2,320 2,323 1,100
2025/10/15 2,317 2,346 2,310 2,324 1,100
2025/10/14 2,302 2,343 2,302 2,321 3,300
2025/10/10 2,332 2,333 2,331 2,333 900
2025/10/09 2,374 2,374 2,359 2,359 500
2025/10/08 2,344 2,374 2,339 2,374 3,300
2025/10/07 2,384 2,387 2,343 2,352 1,700
2025/10/06 2,343 2,375 2,343 2,365 2,700
2025/10/03 2,335 2,338 2,305 2,338 800
2025/10/02 2,330 2,335 2,301 2,335 1,900
2025/10/01 2,340 2,340 2,328 2,330 1,700
2025/09/30 2,368 2,368 2,341 2,343 2,700
2025/09/29 2,341 2,360 2,341 2,341 1,100
2025/09/26 2,377 2,377 2,358 2,358 1,200
2025/09/25 2,359 2,377 2,350 2,377 2,200
2025/09/24 2,354 2,370 2,353 2,360 3,500
2025/09/22 2,352 2,360 2,340 2,349 5,900
2025/09/19 2,367 2,375 2,358 2,358 2,100
2025/09/18 2,373 2,439 2,359 2,363 3,100
2025/09/17 2,377 2,390 2,369 2,387 3,900
2025/09/16 2,374 2,377 2,355 2,377 1,200
2025/09/12 2,362 2,367 2,350 2,350 1,300
2025/09/11 2,373 2,373 2,361 2,367 1,000
2025/09/10 2,351 2,360 2,350 2,360 1,800
2025/09/09 2,389 2,389 2,341 2,342 2,300
2025/09/08 2,354 2,367 2,348 2,357 2,700
2025/09/05 2,354 2,371 2,354 2,354 1,500
2025/09/04 2,393 2,393 2,358 2,358 4,500
2025/09/03 2,433 2,433 2,393 2,393 4,100
2025/09/02 2,401 2,428 2,400 2,404 5,200
2025/09/01 2,374 2,400 2,354 2,382 6,600
2025/08/29 2,349 2,367 2,335 2,339 5,200
2025/08/28 2,345 2,350 2,331 2,349 1,100
2025/08/27 2,335 2,339 2,328 2,330 2,500
2025/08/26 2,343 2,343 2,334 2,334 2,000
2025/08/25 2,350 2,350 2,335 2,339 3,200
2025/08/22 2,333 2,350 2,332 2,333 1,800
2025/08/21 2,341 2,346 2,333 2,333 1,900
2025/08/20 2,356 2,356 2,341 2,346 3,700
2025/08/19 2,370 2,370 2,330 2,358 4,100
2025/08/18 2,318 2,391 2,318 2,391 3,900
2025/08/15 2,326 2,365 2,317 2,318 3,300
2025/08/14 2,350 2,353 2,330 2,330 3,000
2025/08/13 2,362 2,389 2,360 2,360 5,000
2025/08/12 2,385 2,392 2,358 2,362 5,700
2025/08/08 2,466 2,494 2,383 2,385 9,400
2025/08/07 2,446 2,494 2,434 2,466 4,600
2025/08/06 2,411 2,489 2,411 2,463 3,100
2025/08/05 2,434 2,457 2,392 2,457 4,000
2025/08/04 2,378 2,460 2,376 2,434 2,700
2025/08/01 2,461 2,461 2,407 2,417 2,300
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

このページの先頭へ