2499 日本和装ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 304 | 305 | 295 | 297 | 25,700 | 297 |
| 2025-04-03 | 309 | 309 | 305 | 305 | 7,200 | 305 |
| 2025-04-02 | 310 | 312 | 309 | 309 | 2,200 | 309 |
| 2025-04-01 | 313 | 313 | 309 | 310 | 7,900 | 310 |
| 2025-03-31 | 312 | 312 | 309 | 309 | 3,800 | 309 |
| 2025-03-28 | 309 | 312 | 309 | 310 | 5,300 | 310 |
| 2025-03-27 | 312 | 312 | 310 | 312 | 6,000 | 312 |
| 2025-03-26 | 311 | 311 | 310 | 311 | 24,300 | 311 |
| 2025-03-25 | 311 | 311 | 310 | 311 | 11,900 | 311 |
| 2025-03-24 | 311 | 311 | 310 | 311 | 4,800 | 311 |
| 2025-03-21 | 311 | 311 | 310 | 311 | 3,000 | 311 |
| 2025-03-19 | 311 | 311 | 309 | 310 | 4,900 | 310 |
| 2025-03-18 | 311 | 311 | 308 | 311 | 8,400 | 311 |
| 2025-03-17 | 309 | 310 | 308 | 310 | 5,400 | 310 |
| 2025-03-14 | 310 | 310 | 305 | 308 | 5,000 | 308 |
| 2025-03-13 | 307 | 308 | 307 | 308 | 800 | 308 |
| 2025-03-12 | 307 | 308 | 306 | 308 | 2,000 | 308 |
| 2025-03-11 | 310 | 310 | 306 | 307 | 3,200 | 307 |
| 2025-03-10 | 307 | 310 | 307 | 310 | 1,500 | 310 |
| 2025-03-07 | 310 | 310 | 306 | 307 | 2,900 | 307 |
| 2025-03-06 | 311 | 312 | 308 | 311 | 2,800 | 311 |
| 2025-03-05 | 311 | 311 | 307 | 308 | 3,900 | 308 |
| 2025-03-04 | 310 | 311 | 307 | 310 | 6,300 | 310 |
| 2025-03-03 | 312 | 312 | 310 | 311 | 9,600 | 311 |
| 2025-02-28 | 308 | 311 | 307 | 311 | 3,700 | 311 |
| 2025-02-27 | 312 | 313 | 300 | 308 | 22,700 | 308 |
| 2025-02-26 | 311 | 314 | 310 | 311 | 19,600 | 311 |
| 2025-02-25 | 311 | 313 | 310 | 310 | 16,800 | 310 |
| 2025-02-21 | 309 | 310 | 309 | 310 | 5,400 | 310 |
| 2025-02-20 | 308 | 309 | 307 | 309 | 2,700 | 309 |
| 2025-02-19 | 306 | 308 | 306 | 307 | 2,000 | 307 |
| 2025-02-18 | 308 | 308 | 306 | 306 | 3,300 | 306 |
| 2025-02-17 | 312 | 312 | 307 | 308 | 10,700 | 308 |
| 2025-02-14 | 307 | 310 | 305 | 308 | 11,800 | 308 |
| 2025-02-13 | 306 | 307 | 306 | 307 | 1,300 | 307 |
| 2025-02-12 | 306 | 307 | 305 | 305 | 1,700 | 305 |
| 2025-02-10 | 304 | 305 | 303 | 305 | 2,000 | 305 |
| 2025-02-07 | 308 | 308 | 304 | 304 | 2,900 | 304 |
| 2025-02-06 | 305 | 309 | 305 | 306 | 3,400 | 306 |
| 2025-02-05 | 306 | 307 | 305 | 305 | 1,100 | 305 |
| 2025-02-04 | 307 | 307 | 306 | 306 | 1,200 | 306 |
| 2025-02-03 | 308 | 308 | 304 | 307 | 4,000 | 307 |
| 2025-01-31 | 308 | 308 | 305 | 308 | 2,900 | 308 |
| 2025-01-30 | 307 | 307 | 305 | 307 | 1,700 | 307 |
| 2025-01-29 | 304 | 310 | 304 | 310 | 11,700 | 310 |
| 2025-01-28 | 303 | 303 | 302 | 303 | 3,400 | 303 |
| 2025-01-27 | 302 | 304 | 302 | 303 | 5,000 | 303 |
| 2025-01-24 | 305 | 305 | 303 | 303 | 2,600 | 303 |
| 2025-01-23 | 305 | 306 | 305 | 305 | 1,300 | 305 |
| 2025-01-22 | 307 | 308 | 304 | 307 | 1,800 | 307 |
| 2025-01-21 | 306 | 306 | 304 | 306 | 3,700 | 306 |
| 2025-01-20 | 302 | 305 | 302 | 304 | 2,500 | 304 |
| 2025-01-17 | 304 | 305 | 301 | 304 | 2,800 | 304 |
| 2025-01-16 | 309 | 309 | 304 | 304 | 2,800 | 304 |
| 2025-01-15 | 310 | 310 | 306 | 308 | 2,200 | 308 |
| 2025-01-14 | 307 | 307 | 305 | 305 | 2,600 | 305 |
| 2025-01-10 | 305 | 306 | 305 | 306 | 2,300 | 306 |
| 2025-01-09 | 307 | 307 | 304 | 307 | 5,200 | 307 |
| 2025-01-08 | 307 | 308 | 305 | 307 | 2,100 | 307 |
| 2025-01-07 | 307 | 309 | 305 | 309 | 8,700 | 309 |
| 2025-01-06 | 311 | 311 | 307 | 307 | 9,900 | 307 |
分割・併合履歴 ： [2013-06-26]1株→100株