2055 日和産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 291 | 294 | 290 | 294 | 7,100 | 294 |
| 2025-04-21 | 295 | 295 | 292 | 292 | 6,100 | 292 |
| 2025-04-18 | 292 | 293 | 291 | 292 | 5,400 | 292 |
| 2025-04-17 | 292 | 293 | 289 | 291 | 2,300 | 291 |
| 2025-04-16 | 285 | 288 | 285 | 288 | 3,300 | 288 |
| 2025-04-15 | 287 | 288 | 282 | 283 | 1,700 | 283 |
| 2025-04-14 | 277 | 292 | 271 | 287 | 378,500 | 287 |
| 2025-04-11 | 273 | 278 | 270 | 276 | 5,500 | 276 |
| 2025-04-10 | 277 | 281 | 274 | 279 | 6,600 | 279 |
| 2025-04-09 | 265 | 270 | 264 | 269 | 8,200 | 269 |
| 2025-04-08 | 266 | 276 | 266 | 272 | 18,100 | 272 |
| 2025-04-07 | 277 | 277 | 258 | 260 | 26,500 | 260 |
| 2025-04-04 | 298 | 300 | 291 | 293 | 8,700 | 293 |
| 2025-04-03 | 299 | 305 | 298 | 300 | 11,900 | 300 |
| 2025-04-02 | 303 | 305 | 303 | 304 | 33,800 | 304 |
| 2025-04-01 | 303 | 309 | 302 | 304 | 2,000 | 304 |
| 2025-03-31 | 302 | 305 | 300 | 301 | 14,400 | 301 |
| 2025-03-28 | 311 | 311 | 304 | 306 | 2,100 | 306 |
| 2025-03-27 | 312 | 313 | 311 | 311 | 3,900 | 311 |
| 2025-03-26 | 311 | 312 | 311 | 311 | 3,100 | 311 |
| 2025-03-25 | 310 | 312 | 310 | 311 | 5,400 | 311 |
| 2025-03-24 | 320 | 322 | 304 | 309 | 27,200 | 309 |
| 2025-03-21 | 305 | 338 | 304 | 323 | 113,200 | 323 |
| 2025-03-19 | 304 | 306 | 304 | 305 | 5,200 | 305 |
| 2025-03-18 | 303 | 305 | 303 | 304 | 8,000 | 304 |
| 2025-03-17 | 304 | 305 | 302 | 303 | 7,800 | 303 |
| 2025-03-14 | 305 | 305 | 302 | 302 | 9,300 | 302 |
| 2025-03-13 | 307 | 307 | 304 | 305 | 6,600 | 305 |
| 2025-03-12 | 305 | 306 | 305 | 305 | 2,000 | 305 |
| 2025-03-11 | 308 | 308 | 300 | 305 | 9,200 | 305 |
| 2025-03-10 | 308 | 310 | 306 | 308 | 3,400 | 308 |
| 2025-03-07 | 308 | 310 | 307 | 308 | 7,000 | 308 |
| 2025-03-06 | 307 | 309 | 307 | 307 | 5,500 | 307 |
| 2025-03-05 | 303 | 309 | 303 | 307 | 10,300 | 307 |
| 2025-03-04 | 304 | 304 | 302 | 303 | 4,200 | 303 |
| 2025-03-03 | 307 | 308 | 303 | 304 | 13,900 | 304 |
| 2025-02-28 | 305 | 306 | 302 | 304 | 3,400 | 304 |
| 2025-02-27 | 304 | 306 | 304 | 305 | 4,000 | 305 |
| 2025-02-26 | 305 | 306 | 304 | 305 | 15,100 | 305 |
| 2025-02-25 | 310 | 310 | 305 | 305 | 20,800 | 305 |
| 2025-02-21 | 307 | 313 | 300 | 308 | 365,600 | 308 |
| 2025-02-20 | 322 | 325 | 322 | 323 | 4,700 | 323 |
| 2025-02-19 | 325 | 325 | 322 | 323 | 5,400 | 323 |
| 2025-02-18 | 324 | 326 | 323 | 325 | 3,000 | 325 |
| 2025-02-17 | 325 | 326 | 323 | 323 | 16,100 | 323 |
| 2025-02-14 | 319 | 331 | 319 | 322 | 56,900 | 322 |
| 2025-02-13 | 319 | 325 | 312 | 316 | 37,100 | 316 |
| 2025-02-12 | 329 | 331 | 324 | 328 | 28,300 | 328 |
| 2025-02-10 | 325 | 329 | 322 | 329 | 10,700 | 329 |
| 2025-02-07 | 325 | 327 | 320 | 322 | 10,600 | 322 |
| 2025-02-06 | 328 | 329 | 325 | 327 | 7,200 | 327 |
| 2025-02-05 | 325 | 329 | 323 | 327 | 11,700 | 327 |
| 2025-02-04 | 325 | 326 | 322 | 324 | 3,100 | 324 |
| 2025-02-03 | 325 | 325 | 322 | 325 | 6,100 | 325 |
| 2025-01-31 | 325 | 326 | 323 | 325 | 19,400 | 325 |
| 2025-01-30 | 325 | 326 | 320 | 325 | 16,100 | 325 |
| 2025-01-29 | 320 | 323 | 318 | 320 | 10,000 | 320 |
| 2025-01-28 | 321 | 321 | 321 | 321 | 1,600 | 321 |
| 2025-01-27 | 324 | 326 | 321 | 321 | 12,100 | 321 |
| 2025-01-24 | 325 | 325 | 322 | 322 | 2,700 | 322 |
| 2025-01-23 | 323 | 325 | 321 | 325 | 7,500 | 325 |
| 2025-01-22 | 324 | 324 | 322 | 323 | 3,800 | 323 |
| 2025-01-21 | 322 | 323 | 321 | 323 | 7,000 | 323 |
| 2025-01-20 | 321 | 323 | 320 | 323 | 7,300 | 323 |
| 2025-01-17 | 321 | 321 | 318 | 321 | 13,100 | 321 |
| 2025-01-16 | 318 | 323 | 318 | 321 | 16,200 | 321 |
| 2025-01-15 | 318 | 320 | 317 | 320 | 2,500 | 320 |
| 2025-01-14 | 321 | 321 | 315 | 317 | 4,400 | 317 |
| 2025-01-10 | 320 | 322 | 318 | 321 | 3,600 | 321 |
| 2025-01-09 | 321 | 322 | 321 | 322 | 800 | 322 |
| 2025-01-08 | 322 | 323 | 320 | 321 | 2,500 | 321 |
| 2025-01-07 | 327 | 328 | 322 | 322 | 7,400 | 322 |
| 2025-01-06 | 321 | 335 | 316 | 327 | 18,900 | 327 |
分割・併合履歴 ： なし