7807 (株)幸和製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,301 | 1,329 | 1,301 | 1,302 | 2,400 | 1,302 |
| 2024-05-01 | 1,322 | 1,330 | 1,315 | 1,322 | 1,200 | 1,322 |
| 2024-04-30 | 1,291 | 1,334 | 1,291 | 1,322 | 4,100 | 1,322 |
| 2024-04-26 | 1,301 | 1,331 | 1,286 | 1,301 | 2,400 | 1,301 |
| 2024-04-25 | 1,316 | 1,329 | 1,304 | 1,317 | 3,800 | 1,317 |
| 2024-04-24 | 1,294 | 1,319 | 1,283 | 1,317 | 11,000 | 1,317 |
| 2024-04-23 | 1,290 | 1,314 | 1,283 | 1,294 | 2,700 | 1,294 |
| 2024-04-22 | 1,312 | 1,328 | 1,293 | 1,293 | 5,000 | 1,293 |
| 2024-04-19 | 1,328 | 1,340 | 1,292 | 1,326 | 9,900 | 1,326 |
| 2024-04-18 | 1,300 | 1,331 | 1,300 | 1,322 | 1,900 | 1,322 |
| 2024-04-17 | 1,295 | 1,314 | 1,270 | 1,306 | 12,600 | 1,306 |
| 2024-04-16 | 1,330 | 1,365 | 1,285 | 1,300 | 17,800 | 1,300 |
| 2024-04-15 | 1,260 | 1,364 | 1,252 | 1,350 | 109,000 | 1,350 |
| 2024-04-12 | 1,537 | 1,571 | 1,494 | 1,510 | 42,200 | 1,510 |
| 2024-04-11 | 1,504 | 1,550 | 1,504 | 1,531 | 43,000 | 1,531 |
| 2024-04-10 | 1,505 | 1,525 | 1,480 | 1,501 | 45,700 | 1,501 |
| 2024-04-09 | 1,495 | 1,509 | 1,487 | 1,500 | 26,100 | 1,500 |
| 2024-04-08 | 1,508 | 1,508 | 1,448 | 1,486 | 37,800 | 1,486 |
| 2024-04-05 | 1,499 | 1,509 | 1,462 | 1,508 | 17,500 | 1,508 |
| 2024-04-04 | 1,515 | 1,515 | 1,462 | 1,494 | 16,700 | 1,494 |
| 2024-04-03 | 1,464 | 1,518 | 1,464 | 1,501 | 12,200 | 1,501 |
| 2024-04-02 | 1,512 | 1,512 | 1,450 | 1,476 | 15,800 | 1,476 |
| 2024-04-01 | 1,509 | 1,512 | 1,483 | 1,506 | 4,000 | 1,506 |
| 2024-03-29 | 1,475 | 1,506 | 1,470 | 1,503 | 11,500 | 1,503 |
| 2024-03-28 | 1,494 | 1,494 | 1,461 | 1,473 | 7,100 | 1,473 |
| 2024-03-27 | 1,452 | 1,500 | 1,444 | 1,485 | 20,800 | 1,485 |
| 2024-03-26 | 1,480 | 1,490 | 1,475 | 1,476 | 3,800 | 1,476 |
| 2024-03-25 | 1,477 | 1,488 | 1,453 | 1,483 | 8,000 | 1,483 |
| 2024-03-22 | 1,487 | 1,490 | 1,460 | 1,475 | 6,800 | 1,475 |
| 2024-03-21 | 1,479 | 1,540 | 1,477 | 1,488 | 14,300 | 1,488 |
| 2024-03-19 | 1,459 | 1,479 | 1,446 | 1,475 | 11,300 | 1,475 |
| 2024-03-18 | 1,456 | 1,474 | 1,456 | 1,459 | 2,300 | 1,459 |
| 2024-03-15 | 1,470 | 1,470 | 1,446 | 1,459 | 1,200 | 1,459 |
| 2024-03-14 | 1,463 | 1,463 | 1,440 | 1,450 | 6,900 | 1,450 |
| 2024-03-13 | 1,450 | 1,465 | 1,450 | 1,457 | 8,000 | 1,457 |
| 2024-03-12 | 1,449 | 1,458 | 1,440 | 1,449 | 4,800 | 1,449 |
| 2024-03-11 | 1,417 | 1,458 | 1,406 | 1,458 | 27,700 | 1,458 |
| 2024-03-08 | 1,430 | 1,470 | 1,414 | 1,447 | 30,600 | 1,447 |
| 2024-03-07 | 1,430 | 1,465 | 1,421 | 1,450 | 23,100 | 1,450 |
| 2024-03-06 | 1,450 | 1,469 | 1,428 | 1,451 | 10,400 | 1,451 |
| 2024-03-05 | 1,450 | 1,473 | 1,400 | 1,455 | 31,900 | 1,455 |
| 2024-03-04 | 1,419 | 1,470 | 1,390 | 1,449 | 17,900 | 1,449 |
| 2024-03-01 | 1,450 | 1,468 | 1,412 | 1,449 | 18,000 | 1,449 |
| 2024-02-29 | 1,450 | 1,480 | 1,450 | 1,450 | 23,300 | 1,450 |
| 2024-02-28 | 1,450 | 1,478 | 1,397 | 1,450 | 27,300 | 1,450 |
| 2024-02-27 | 1,361 | 1,470 | 1,361 | 1,450 | 89,400 | 1,450 |
| 2024-02-26 | 1,326 | 1,390 | 1,310 | 1,367 | 30,800 | 1,367 |
| 2024-02-22 | 1,321 | 1,321 | 1,302 | 1,302 | 5,300 | 1,302 |
| 2024-02-21 | 1,307 | 1,323 | 1,285 | 1,320 | 18,800 | 1,320 |
| 2024-02-20 | 1,315 | 1,331 | 1,311 | 1,320 | 8,600 | 1,320 |
| 2024-02-19 | 1,294 | 1,315 | 1,267 | 1,301 | 5,100 | 1,301 |
| 2024-02-16 | 1,296 | 1,318 | 1,289 | 1,296 | 10,900 | 1,296 |
| 2024-02-15 | 1,299 | 1,307 | 1,250 | 1,296 | 83,900 | 1,296 |
| 2024-02-14 | 1,288 | 1,309 | 1,252 | 1,304 | 27,000 | 1,304 |
| 2024-02-13 | 1,302 | 1,310 | 1,282 | 1,297 | 10,600 | 1,297 |
| 2024-02-09 | 1,278 | 1,345 | 1,278 | 1,304 | 16,500 | 1,304 |
| 2024-02-08 | 1,325 | 1,325 | 1,261 | 1,300 | 74,700 | 1,300 |
| 2024-02-07 | 1,347 | 1,347 | 1,284 | 1,300 | 61,500 | 1,300 |
| 2024-02-06 | 1,321 | 1,355 | 1,310 | 1,337 | 47,300 | 1,337 |
| 2024-02-05 | 1,325 | 1,341 | 1,297 | 1,320 | 55,500 | 1,320 |
| 2024-02-02 | 1,299 | 1,349 | 1,288 | 1,325 | 18,900 | 1,325 |
| 2024-02-01 | 1,290 | 1,310 | 1,274 | 1,299 | 26,200 | 1,299 |
| 2024-01-31 | 1,313 | 1,330 | 1,288 | 1,303 | 35,300 | 1,303 |
| 2024-01-30 | 1,324 | 1,355 | 1,307 | 1,320 | 31,500 | 1,320 |
| 2024-01-29 | 1,350 | 1,355 | 1,302 | 1,310 | 46,400 | 1,310 |
| 2024-01-26 | 1,300 | 1,353 | 1,294 | 1,350 | 61,700 | 1,350 |
| 2024-01-25 | 1,309 | 1,322 | 1,274 | 1,304 | 45,900 | 1,304 |
| 2024-01-24 | 1,258 | 1,316 | 1,244 | 1,301 | 93,100 | 1,301 |
| 2024-01-23 | 1,240 | 1,265 | 1,226 | 1,244 | 58,000 | 1,244 |
| 2024-01-22 | 1,212 | 1,236 | 1,190 | 1,236 | 55,800 | 1,236 |
| 2024-01-19 | 1,220 | 1,239 | 1,197 | 1,208 | 33,500 | 1,208 |
| 2024-01-18 | 1,172 | 1,218 | 1,161 | 1,216 | 51,200 | 1,216 |
| 2024-01-17 | 1,233 | 1,233 | 1,166 | 1,182 | 110,600 | 1,182 |
| 2024-01-16 | 1,295 | 1,303 | 1,235 | 1,235 | 108,200 | 1,235 |
| 2024-01-15 | 1,280 | 1,330 | 1,250 | 1,295 | 324,500 | 1,295 |
| 2024-01-12 | 1,538 | 1,620 | 1,536 | 1,609 | 96,300 | 1,609 |
| 2024-01-11 | 1,522 | 1,568 | 1,520 | 1,531 | 21,200 | 1,531 |
| 2024-01-10 | 1,546 | 1,547 | 1,486 | 1,521 | 35,200 | 1,521 |
| 2024-01-09 | 1,544 | 1,584 | 1,526 | 1,546 | 21,500 | 1,546 |
| 2024-01-05 | 1,596 | 1,613 | 1,505 | 1,525 | 33,700 | 1,525 |
| 2024-01-04 | 1,580 | 1,605 | 1,557 | 1,595 | 30,500 | 1,595 |
分割・併合履歴 ： [2018-02-26]1株→3株
