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
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
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

このページの先頭へ