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
2018/12/28 826 840 826 840 2,800
2018/12/27 842 849 827 832 5,200
2018/12/26 783 789 761 774 3,100
2018/12/25 732 790 725 743 18,800
2018/12/21 835 835 780 822 45,500
2018/12/20 853 853 836 840 4,500
2018/12/19 851 858 848 852 2,700
2018/12/18 850 865 840 859 8,000
2018/12/17 861 864 850 859 11,500
2018/12/14 871 874 864 864 2,200
2018/12/13 872 874 867 868 2,600
2018/12/12 875 875 866 871 2,400
2018/12/11 877 880 868 868 1,200
2018/12/10 886 886 872 876 3,800
2018/12/07 888 890 885 886 2,300
2018/12/06 896 896 886 887 4,200
2018/12/05 900 900 889 896 17,000
2018/12/04 897 900 896 898 1,500
2018/12/03 904 910 883 897 5,000
2018/11/30 905 907 892 906 3,200
2018/11/29 908 909 881 903 9,200
2018/11/28 901 909 883 909 4,800
2018/11/27 909 909 889 899 3,600
2018/11/26 905 905 896 898 3,400
2018/11/22 900 900 895 896 1,500
2018/11/21 900 900 885 900 33,300
2018/11/20 901 905 897 905 1,400
2018/11/19 902 910 901 903 2,000
2018/11/16 917 917 900 900 5,900
2018/11/15 925 925 913 917 14,100
2018/11/14 920 920 909 910 5,400
2018/11/13 926 926 917 919 1,900
2018/11/12 933 933 926 928 1,100
2018/11/09 937 942 933 933 10,800
2018/11/08 938 938 924 934 3,100
2018/11/07 921 929 910 926 4,400
2018/11/06 906 938 905 936 14,000
2018/11/05 912 923 909 915 3,300
2018/11/02 915 931 907 919 22,000
2018/11/01 883 884 883 884 1,200
2018/10/31 870 885 870 885 77,300
2018/10/30 854 870 854 867 10,000
2018/10/29 871 881 862 865 4,400
2018/10/26 890 890 865 880 6,300
2018/10/25 875 885 867 885 5,900
2018/10/24 888 889 876 885 3,300
2018/10/23 900 906 885 890 5,000
2018/10/22 900 900 896 898 1,300
2018/10/19 900 909 898 900 1,400
2018/10/18 902 912 901 904 800
2018/10/17 900 914 900 902 1,700
2018/10/16 892 900 892 892 1,300
2018/10/15 895 895 892 892 1,500
2018/10/12 887 898 887 896 1,200
2018/10/11 899 899 881 895 5,400
2018/10/10 912 913 910 912 16,900
2018/10/09 912 912 911 911 1,000
2018/10/05 920 920 915 920 1,100
2018/10/04 924 925 923 925 2,200
2018/10/03 926 927 925 925 1,400
2018/10/02 930 930 925 927 2,400
2018/10/01 926 932 926 930 1,800
2018/09/28 928 940 928 930 3,400
2018/09/27 932 938 925 929 4,800
2018/09/26 936 937 924 932 7,600
2018/09/25 924 931 922 928 2,400
2018/09/21 919 924 916 919 2,900
2018/09/20 925 925 901 918 6,500
2018/09/19 915 925 910 925 12,000
2018/09/18 915 915 906 908 9,200
2018/09/14 914 923 899 908 4,200
2018/09/13 875 899 875 899 7,200
2018/09/12 892 892 883 883 5,400
2018/09/11 898 900 888 892 11,600
2018/09/10 905 910 898 898 40,600
2018/09/07 915 919 906 906 3,600
2018/09/06 932 934 915 916 46,500
2018/09/05 940 942 926 926 4,400
2018/09/04 962 962 939 940 6,000
2018/09/03 955 955 955 955 1,400
2018/08/31 949 958 947 958 800
2018/08/30 956 958 956 958 200
2018/08/29 953 956 953 956 300
2018/08/28 959 959 941 952 2,800
2018/08/27 972 972 954 958 2,700
2018/08/24 939 945 939 943 1,400
2018/08/23 929 930 929 930 500
2018/08/22 930 933 922 932 700
2018/08/21 936 936 924 929 2,900
2018/08/20 928 928 925 928 700
2018/08/17 939 940 931 935 3,200
2018/08/16 940 948 934 940 2,900
2018/08/15 964 974 946 953 2,800
2018/08/14 948 966 948 965 9,900
2018/08/13 974 974 949 949 5,400
2018/08/10 981 993 979 983 2,800
2018/08/09 979 985 975 980 2,800
2018/08/08 985 1,000 985 999 7,300
2018/08/07 973 986 973 985 3,900
2018/08/06 978 980 972 972 8,200
2018/08/03 990 997 979 987 9,300
2018/08/02 966 1,009 965 999 16,200
2018/08/01 965 976 965 976 900
2018/07/31 973 973 970 970 800
2018/07/30 978 980 972 980 2,000
2018/07/27 981 981 973 979 8,700
2018/07/26 960 967 958 960 1,900
2018/07/25 947 959 947 959 600
2018/07/24 937 947 937 943 1,900
2018/07/23 940 940 935 935 300
2018/07/20 950 951 940 941 1,300
2018/07/19 951 956 950 950 2,100
2018/07/18 950 966 948 966 1,600
2018/07/17 939 968 939 955 6,700
2018/07/13 935 935 933 933 700
2018/07/12 935 935 928 933 800
2018/07/11 941 941 928 935 12,400
2018/07/10 945 945 945 945 600
2018/07/09 944 948 936 942 37,000
2018/07/06 951 951 941 941 1,400
2018/07/05 949 956 934 951 3,800
2018/07/04 958 961 942 950 4,800
2018/07/03 963 964 957 957 2,900
2018/07/02 980 980 965 967 37,100
2018/06/29 976 983 971 983 1,500
2018/06/28 985 985 975 975 1,000
2018/06/27 990 990 982 985 2,800
2018/06/26 979 979 972 975 1,400
2018/06/25 984 984 980 980 1,200
2018/06/22 985 986 981 984 700
2018/06/21 987 988 987 988 300
2018/06/20 983 986 978 986 2,400
2018/06/19 986 987 985 985 800
2018/06/18 994 994 986 992 1,300
2018/06/15 990 995 990 995 1,100
2018/06/14 985 990 985 989 1,400
2018/06/13 987 994 985 985 1,300
2018/06/12 999 999 989 990 3,800
2018/06/11 988 989 988 989 500
2018/06/08 990 997 986 988 14,900
2018/06/07 999 999 990 995 4,000
2018/06/06 1,000 1,000 997 997 900
2018/06/05 995 996 995 996 1,200
2018/06/04 995 1,000 993 995 3,200
2018/06/01 989 1,000 989 994 3,900
2018/05/31 991 991 985 987 1,200
2018/05/30 1,005 1,007 986 986 5,300
2018/05/29 1,015 1,015 1,002 1,009 6,900
2018/05/28 992 1,007 991 1,001 11,700
2018/05/25 989 991 986 991 3,000
2018/05/24 989 989 977 981 2,800
2018/05/23 991 991 961 987 4,300
2018/05/22 991 991 987 991 3,700
2018/05/21 981 990 979 986 12,100
2018/05/18 985 987 979 981 5,100
2018/05/17 980 985 979 980 2,000
2018/05/16 986 990 978 979 5,300
2018/05/15 970 998 966 998 10,600
2018/05/14 983 985 961 970 2,700
2018/05/11 994 997 985 990 1,300
2018/05/10 995 995 980 995 3,300
2018/05/09 986 997 982 990 2,900
2018/05/08 989 997 981 988 5,400
2018/05/07 997 997 981 991 7,300
2018/05/02 986 993 980 988 2,700
2018/05/01 988 993 980 985 2,900
2018/04/27 999 999 985 998 5,800
2018/04/26 993 1,003 984 984 20,700
2018/04/25 988 993 988 993 1,000
2018/04/24 987 989 986 988 1,500
2018/04/23 992 994 987 989 5,800
2018/04/20 988 992 980 992 3,400
2018/04/19 977 987 970 987 5,600
2018/04/18 970 980 966 976 5,500
2018/04/17 969 976 962 975 2,200
2018/04/16 971 975 964 975 2,600
2018/04/13 964 978 961 970 3,500
2018/04/12 970 970 961 963 2,000
2018/04/11 978 978 965 970 700
2018/04/10 969 976 964 976 1,800
2018/04/09 965 972 947 972 2,800
2018/04/06 960 972 960 968 2,200
2018/04/05 943 975 938 963 14,800
2018/04/04 947 947 916 944 12,200
2018/04/03 954 954 940 942 4,500
2018/04/02 947 966 941 957 4,500
2018/03/30 953 955 944 952 1,600
2018/03/29 940 960 940 942 9,300
2018/03/28 928 950 928 940 4,700
2018/03/27 989 989 979 981 5,600
2018/03/26 980 980 971 973 7,400
2018/03/23 989 992 981 992 4,100
2018/03/22 996 1,000 995 998 2,300
2018/03/20 994 996 987 996 13,800
2018/03/19 996 1,000 995 996 2,700
2018/03/16 997 1,004 997 999 4,400
2018/03/15 1,000 1,001 991 992 2,900
2018/03/14 1,001 1,006 1,000 1,000 2,100
2018/03/13 1,002 1,002 999 1,001 1,900
2018/03/12 995 1,002 994 1,002 12,100
2018/03/09 996 996 988 994 1,500
2018/03/08 985 993 982 991 13,800
2018/03/07 984 985 977 984 2,700
2018/03/06 981 992 980 985 3,200
2018/03/05 987 995 980 980 5,200
2018/03/02 980 990 980 989 8,500
2018/03/01 989 989 984 989 1,400
2018/02/28 987 989 987 989 2,700
2018/02/27 990 991 985 987 5,300
2018/02/26 990 990 986 990 3,200
2018/02/23 989 990 981 983 1,800
2018/02/22 981 988 980 981 1,700
2018/02/21 990 993 964 982 5,400
2018/02/20 967 990 965 990 4,600
2018/02/19 958 969 958 969 2,400
2018/02/16 936 959 936 954 4,600
2018/02/15 939 956 939 941 4,100
2018/02/14 946 961 946 948 4,800
2018/02/13 960 970 945 955 12,100
2018/02/09 938 947 933 943 6,200
2018/02/08 943 963 943 954 2,600
2018/02/07 954 965 940 945 6,500
2018/02/06 950 967 915 928 40,100
2018/02/05 977 994 972 989 11,900
2018/02/02 990 998 989 996 2,700
2018/02/01 991 998 989 996 6,300
2018/01/31 1,008 1,008 998 998 5,500
2018/01/30 989 1,012 989 1,004 20,200
2018/01/29 985 991 985 989 5,500
2018/01/26 997 997 985 985 6,600
2018/01/25 986 992 982 986 5,400
2018/01/24 989 998 982 988 9,800
2018/01/23 992 995 982 989 10,300
2018/01/22 990 990 988 990 7,600
2018/01/19 980 998 980 990 12,900
2018/01/18 1,002 1,010 976 991 40,800
2018/01/17 987 994 975 994 19,900
2018/01/16 955 979 950 972 17,100
2018/01/15 943 953 937 953 14,700
2018/01/12 935 941 935 940 2,600
2018/01/11 940 940 933 935 5,100
2018/01/10 938 940 932 940 5,100
2018/01/09 938 942 932 936 13,800
2018/01/05 931 935 929 934 4,800
2018/01/04 925 930 924 929 6,200

このページの先頭へ