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
2021/12/30 1,290 1,295 1,240 1,266 2,600
2021/12/29 1,286 1,316 1,286 1,302 2,400
2021/12/28 1,250 1,310 1,249 1,285 5,800
2021/12/27 1,258 1,259 1,238 1,249 9,300
2021/12/24 1,199 1,200 1,185 1,200 2,100
2021/12/23 1,193 1,195 1,186 1,193 1,300
2021/12/22 1,180 1,194 1,178 1,185 1,800
2021/12/21 1,185 1,187 1,158 1,175 4,000
2021/12/20 1,164 1,186 1,155 1,155 2,600
2021/12/17 1,163 1,182 1,163 1,167 500
2021/12/16 1,172 1,178 1,162 1,163 2,700
2021/12/15 1,178 1,187 1,150 1,172 1,900
2021/12/14 1,184 1,194 1,180 1,190 1,100
2021/12/13 1,171 1,197 1,170 1,183 1,100
2021/12/10 1,162 1,205 1,162 1,171 5,700
2021/12/09 1,167 1,179 1,156 1,171 2,700
2021/12/08 1,130 1,181 1,130 1,173 5,200
2021/12/07 1,115 1,135 1,115 1,130 3,200
2021/12/06 1,129 1,143 1,113 1,115 1,100
2021/12/03 1,144 1,144 1,122 1,129 1,000
2021/12/02 1,104 1,129 1,090 1,129 2,000
2021/12/01 1,089 1,130 1,082 1,130 17,200
2021/11/30 1,141 1,142 1,041 1,050 39,600
2021/11/29 1,153 1,153 1,114 1,140 4,000
2021/11/26 1,210 1,210 1,146 1,167 6,100
2021/11/25 1,148 1,180 1,125 1,180 5,000
2021/11/24 1,171 1,178 1,166 1,178 800
2021/11/22 1,165 1,177 1,165 1,165 1,200
2021/11/19 1,223 1,223 1,150 1,165 6,800
2021/11/18 1,227 1,231 1,205 1,230 3,000
2021/11/17 1,242 1,250 1,220 1,230 2,800
2021/11/16 1,249 1,252 1,241 1,242 2,200
2021/11/15 1,246 1,275 1,245 1,261 6,800
2021/11/12 1,247 1,247 1,246 1,246 200
2021/11/11 1,246 1,260 1,234 1,245 2,600
2021/11/10 1,243 1,267 1,236 1,263 4,200
2021/11/09 1,262 1,269 1,250 1,263 1,800
2021/11/08 1,259 1,280 1,246 1,268 3,200
2021/11/05 1,260 1,275 1,250 1,259 3,400
2021/11/04 1,256 1,275 1,252 1,264 1,300
2021/11/02 1,291 1,291 1,262 1,272 1,400
2021/11/01 1,269 1,297 1,269 1,291 1,300
2021/10/29 1,299 1,299 1,299 1,299 100
2021/10/28 1,300 1,300 1,281 1,281 200
2021/10/27 1,299 1,300 1,285 1,300 1,700
2021/10/26 1,299 1,299 1,287 1,297 1,400
2021/10/25 1,273 1,279 1,269 1,279 1,300
2021/10/22 1,275 1,275 1,275 1,275 200
2021/10/21 1,276 1,276 1,260 1,275 1,300
2021/10/20 1,269 1,298 1,268 1,276 600
2021/10/19 1,247 1,272 1,246 1,258 1,700
2021/10/18 1,246 1,267 1,246 1,246 800
2021/10/15 1,239 1,272 1,236 1,245 7,400
2021/10/14 1,275 1,275 1,269 1,269 1,800
2021/10/13 1,275 1,275 1,271 1,275 2,200
2021/10/12 1,285 1,299 1,272 1,275 1,800
2021/10/11 1,292 1,292 1,265 1,285 1,000
2021/10/08 1,292 1,292 1,292 1,292 2,000
2021/10/07 1,269 1,293 1,269 1,293 200
2021/10/06 1,245 1,312 1,245 1,294 1,800
2021/10/05 1,256 1,275 1,255 1,275 700
2021/10/04 1,260 1,276 1,260 1,271 1,600
2021/10/01 1,297 1,302 1,260 1,260 1,800
2021/09/30 1,320 1,320 1,303 1,309 2,600
2021/09/29 1,295 1,327 1,295 1,295 1,100
2021/09/28 1,299 1,308 1,298 1,306 600
2021/09/27 1,320 1,320 1,294 1,298 2,800
2021/09/24 1,295 1,295 1,284 1,289 2,300
2021/09/22 1,300 1,300 1,287 1,287 700
2021/09/21 1,270 1,293 1,263 1,275 4,800
2021/09/17 1,291 1,316 1,278 1,300 5,100
2021/09/16 1,320 1,331 1,292 1,293 7,300
2021/09/15 1,325 1,355 1,325 1,337 4,000
2021/09/14 1,327 1,345 1,327 1,337 2,000
2021/09/13 1,323 1,334 1,316 1,325 1,800
2021/09/10 1,314 1,336 1,302 1,325 1,200
2021/09/09 1,345 1,345 1,325 1,325 3,100
2021/09/08 1,345 1,345 1,345 1,345 400
2021/09/07 1,326 1,347 1,326 1,332 700
2021/09/06 1,332 1,345 1,332 1,344 700
2021/09/03 1,347 1,347 1,318 1,325 2,800
2021/09/02 1,330 1,347 1,330 1,347 400
2021/09/01 1,353 1,373 1,353 1,360 800
2021/08/31 1,363 1,373 1,353 1,373 600
2021/08/30 1,365 1,382 1,351 1,355 900
2021/08/27 1,375 1,379 1,362 1,365 2,800
2021/08/26 1,378 1,381 1,370 1,381 3,400
2021/08/25 1,375 1,375 1,350 1,367 2,900
2021/08/24 1,361 1,375 1,359 1,375 3,100
2021/08/23 1,346 1,346 1,346 1,346 300
2021/08/20 1,352 1,382 1,323 1,346 3,000
2021/08/19 1,329 1,355 1,329 1,352 1,600
2021/08/18 1,305 1,350 1,305 1,322 3,400
2021/08/17 1,294 1,326 1,261 1,315 2,200
2021/08/16 1,316 1,340 1,262 1,299 9,700
2021/08/13 1,331 1,343 1,330 1,332 1,800
2021/08/12 1,342 1,344 1,332 1,335 700
2021/08/11 1,362 1,370 1,336 1,336 2,800
2021/08/10 1,324 1,379 1,324 1,366 2,300
2021/08/06 1,346 1,359 1,331 1,331 2,400
2021/08/05 1,383 1,397 1,350 1,354 8,400
2021/08/04 1,433 1,434 1,396 1,408 7,300
2021/08/03 1,429 1,483 1,415 1,415 15,100
2021/08/02 1,415 1,438 1,415 1,429 3,300
2021/07/30 1,363 1,425 1,354 1,410 7,000
2021/07/29 1,365 1,389 1,335 1,382 2,300
2021/07/28 1,372 1,401 1,351 1,365 2,600
2021/07/27 1,421 1,421 1,391 1,402 8,800
2021/07/26 1,335 1,399 1,331 1,399 5,200
2021/07/21 1,312 1,335 1,312 1,328 4,300
2021/07/20 1,318 1,342 1,309 1,309 2,400
2021/07/19 1,328 1,340 1,321 1,321 1,600
2021/07/16 1,305 1,339 1,305 1,332 4,400
2021/07/15 1,370 1,370 1,308 1,311 9,900
2021/07/14 1,401 1,402 1,336 1,355 15,700
2021/07/13 1,450 1,450 1,402 1,414 3,600
2021/07/12 1,420 1,473 1,418 1,450 11,900
2021/07/09 1,403 1,448 1,388 1,411 12,300
2021/07/08 1,430 1,455 1,390 1,419 14,200
2021/07/07 1,455 1,500 1,427 1,452 14,700
2021/07/06 1,415 1,453 1,380 1,429 17,300
2021/07/05 1,500 1,504 1,410 1,425 44,900
2021/07/02 1,403 1,530 1,390 1,519 81,400
2021/07/01 1,394 1,394 1,321 1,384 38,800
2021/06/30 1,245 1,334 1,245 1,334 15,500
2021/06/29 1,221 1,240 1,218 1,239 16,600
2021/06/28 1,230 1,230 1,203 1,219 21,400
2021/06/25 1,230 1,230 1,201 1,215 7,000
2021/06/24 1,190 1,229 1,190 1,211 7,300
2021/06/23 1,179 1,198 1,179 1,194 1,500
2021/06/22 1,198 1,198 1,177 1,177 2,800
2021/06/21 1,189 1,211 1,182 1,194 8,000
2021/06/18 1,200 1,200 1,190 1,198 1,300
2021/06/17 1,197 1,198 1,193 1,197 2,400
2021/06/16 1,197 1,205 1,193 1,196 2,100
2021/06/15 1,204 1,211 1,190 1,209 2,000
2021/06/14 1,200 1,206 1,182 1,204 2,100
2021/06/11 1,203 1,204 1,197 1,200 9,700
2021/06/10 1,200 1,204 1,195 1,203 3,500
2021/06/09 1,192 1,207 1,192 1,200 5,900
2021/06/08 1,191 1,200 1,190 1,192 900
2021/06/07 1,196 1,203 1,196 1,200 4,800
2021/06/04 1,193 1,203 1,193 1,197 500
2021/06/03 1,199 1,206 1,180 1,206 2,300
2021/06/02 1,203 1,203 1,190 1,191 2,100
2021/06/01 1,194 1,211 1,194 1,203 3,800
2021/05/31 1,160 1,203 1,160 1,194 2,700
2021/05/28 1,200 1,200 1,154 1,154 9,000
2021/05/27 1,250 1,250 1,193 1,197 14,900
2021/05/26 1,245 1,250 1,238 1,250 2,000
2021/05/25 1,232 1,238 1,224 1,238 2,600
2021/05/24 1,229 1,232 1,229 1,232 1,700
2021/05/21 1,225 1,225 1,214 1,222 1,400
2021/05/20 1,202 1,230 1,202 1,230 2,200
2021/05/19 1,206 1,227 1,171 1,213 10,300
2021/05/18 1,229 1,229 1,214 1,214 4,600
2021/05/17 1,253 1,257 1,198 1,229 16,400
2021/05/14 1,250 1,260 1,225 1,248 5,500
2021/05/13 1,235 1,260 1,224 1,254 10,800
2021/05/12 1,256 1,260 1,230 1,240 9,300
2021/05/11 1,250 1,253 1,236 1,250 4,900
2021/05/10 1,254 1,254 1,237 1,238 5,400
2021/05/07 1,238 1,248 1,238 1,247 1,200
2021/05/06 1,256 1,256 1,235 1,236 3,200
2021/04/30 1,263 1,263 1,250 1,256 1,400
2021/04/28 1,256 1,267 1,254 1,263 1,500
2021/04/27 1,270 1,270 1,256 1,256 5,100
2021/04/26 1,265 1,286 1,260 1,286 2,800
2021/04/23 1,248 1,268 1,245 1,265 3,200
2021/04/22 1,254 1,269 1,246 1,246 2,700
2021/04/21 1,275 1,275 1,234 1,254 6,100
2021/04/20 1,265 1,279 1,261 1,265 1,200
2021/04/19 1,273 1,278 1,250 1,278 1,400
2021/04/16 1,275 1,275 1,253 1,269 3,100
2021/04/15 1,290 1,290 1,244 1,260 5,800
2021/04/14 1,280 1,290 1,280 1,288 3,000
2021/04/13 1,277 1,281 1,272 1,280 3,700
2021/04/12 1,269 1,270 1,266 1,270 1,800
2021/04/09 1,264 1,270 1,259 1,269 4,300
2021/04/08 1,246 1,269 1,246 1,259 5,700
2021/04/07 1,246 1,250 1,241 1,250 2,200
2021/04/06 1,255 1,255 1,241 1,255 2,400
2021/04/05 1,243 1,254 1,239 1,254 4,500
2021/04/02 1,238 1,240 1,225 1,231 3,900
2021/04/01 1,238 1,244 1,235 1,238 2,900
2021/03/31 1,250 1,252 1,238 1,238 12,500
2021/03/30 1,250 1,257 1,200 1,240 30,500
2021/03/29 1,163 1,235 1,154 1,199 28,500
2021/03/26 1,184 1,185 1,156 1,163 4,800
2021/03/25 1,160 1,162 1,139 1,158 4,500
2021/03/24 1,188 1,190 1,160 1,169 11,800
2021/03/23 1,178 1,190 1,164 1,190 10,800
2021/03/22 1,150 1,179 1,148 1,178 4,800
2021/03/19 1,137 1,150 1,129 1,148 4,900
2021/03/18 1,119 1,149 1,099 1,148 7,900
2021/03/17 1,095 1,110 1,090 1,110 4,600
2021/03/16 1,091 1,094 1,088 1,094 4,600
2021/03/15 1,080 1,095 1,080 1,082 5,700
2021/03/12 1,080 1,080 1,074 1,080 1,100
2021/03/11 1,078 1,078 1,071 1,078 2,300
2021/03/10 1,078 1,079 1,070 1,078 2,100
2021/03/09 1,079 1,079 1,070 1,078 2,600
2021/03/08 1,079 1,083 1,073 1,073 3,800
2021/03/05 1,072 1,075 1,069 1,074 6,200
2021/03/04 1,080 1,080 1,072 1,079 3,800
2021/03/03 1,080 1,080 1,072 1,080 1,800
2021/03/02 1,080 1,084 1,075 1,080 2,900
2021/03/01 1,068 1,078 1,066 1,078 5,400
2021/02/26 1,076 1,077 1,057 1,068 9,800
2021/02/25 1,069 1,076 1,061 1,063 4,500
2021/02/24 1,072 1,080 1,069 1,069 2,500
2021/02/22 1,068 1,072 1,061 1,072 2,700
2021/02/19 1,066 1,066 1,060 1,064 1,600
2021/02/18 1,064 1,067 1,062 1,067 1,500
2021/02/17 1,059 1,067 1,059 1,060 5,400
2021/02/16 1,062 1,062 1,044 1,057 3,800
2021/02/15 1,062 1,066 1,055 1,062 3,500
2021/02/12 1,068 1,068 1,059 1,064 2,100
2021/02/10 1,069 1,069 1,060 1,064 3,500
2021/02/09 1,077 1,077 1,062 1,064 5,100
2021/02/08 1,084 1,089 1,066 1,067 11,400
2021/02/05 1,095 1,095 1,070 1,071 21,800
2021/02/04 1,083 1,090 1,067 1,073 10,700
2021/02/03 1,097 1,098 1,066 1,095 16,900
2021/02/02 1,087 1,088 1,053 1,073 31,700
2021/02/01 983 993 981 991 2,700
2021/01/29 993 993 980 991 2,200
2021/01/28 989 993 986 993 1,000
2021/01/27 986 999 977 997 12,800
2021/01/26 969 975 966 971 4,200
2021/01/25 970 973 965 965 16,000
2021/01/22 982 988 972 972 7,000
2021/01/21 985 992 982 982 3,700
2021/01/20 983 995 983 983 4,100
2021/01/19 981 999 981 990 6,400
2021/01/18 990 990 981 983 3,000
2021/01/15 1,002 1,002 992 993 3,500
2021/01/14 1,001 1,008 998 1,001 3,900
2021/01/13 1,001 1,007 998 1,001 5,200
2021/01/12 1,000 1,013 997 1,001 3,600
2021/01/08 995 1,011 995 1,000 2,400
2021/01/07 983 1,005 983 996 5,300
2021/01/06 979 999 979 990 3,500
2021/01/05 1,001 1,017 978 989 9,500
2021/01/04 1,025 1,025 994 1,001 5,100

このページの先頭へ