2499 日本和装ホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 301 | 301 | 298 | 300 | 6,100 | 300 |
| 2024-11-20 | 304 | 304 | 298 | 300 | 8,300 | 300 |
| 2024-11-19 | 299 | 301 | 299 | 300 | 3,700 | 300 |
| 2024-11-18 | 300 | 301 | 296 | 297 | 6,000 | 297 |
| 2024-11-15 | 302 | 302 | 296 | 299 | 8,300 | 299 |
| 2024-11-14 | 304 | 304 | 300 | 301 | 9,400 | 301 |
| 2024-11-13 | 299 | 320 | 289 | 296 | 55,600 | 296 |
| 2024-11-12 | 298 | 299 | 298 | 299 | 1,500 | 299 |
| 2024-11-11 | 298 | 299 | 298 | 299 | 1,300 | 299 |
| 2024-11-08 | 298 | 300 | 295 | 298 | 7,200 | 298 |
| 2024-11-07 | 296 | 300 | 296 | 298 | 7,400 | 298 |
| 2024-11-06 | 295 | 299 | 295 | 298 | 6,600 | 298 |
| 2024-11-05 | 300 | 300 | 296 | 298 | 8,200 | 298 |
| 2024-11-01 | 301 | 301 | 299 | 301 | 3,100 | 301 |
| 2024-10-31 | 300 | 300 | 299 | 300 | 2,700 | 300 |
| 2024-10-30 | 301 | 301 | 299 | 301 | 2,400 | 301 |
| 2024-10-29 | 299 | 301 | 298 | 300 | 3,900 | 300 |
| 2024-10-28 | 299 | 300 | 299 | 299 | 1,600 | 299 |
| 2024-10-25 | 300 | 301 | 300 | 301 | 1,200 | 301 |
| 2024-10-24 | 300 | 301 | 299 | 300 | 1,700 | 300 |
| 2024-10-23 | 302 | 302 | 300 | 301 | 4,500 | 301 |
| 2024-10-22 | 303 | 303 | 301 | 302 | 2,600 | 302 |
| 2024-10-21 | 302 | 302 | 300 | 302 | 3,900 | 302 |
| 2024-10-18 | 301 | 302 | 300 | 302 | 3,600 | 302 |
| 2024-10-17 | 301 | 301 | 299 | 300 | 1,500 | 300 |
| 2024-10-16 | 301 | 301 | 298 | 301 | 2,500 | 301 |
| 2024-10-15 | 301 | 302 | 299 | 301 | 3,600 | 301 |
| 2024-10-11 | 302 | 302 | 299 | 301 | 3,400 | 301 |
| 2024-10-10 | 300 | 301 | 298 | 301 | 1,700 | 301 |
| 2024-10-09 | 300 | 300 | 297 | 300 | 2,800 | 300 |
| 2024-10-08 | 300 | 300 | 297 | 300 | 3,000 | 300 |
| 2024-10-07 | 304 | 304 | 300 | 301 | 5,000 | 301 |
| 2024-10-04 | 300 | 302 | 299 | 302 | 4,400 | 302 |
| 2024-10-03 | 302 | 302 | 298 | 300 | 2,200 | 300 |
| 2024-10-02 | 298 | 301 | 298 | 299 | 5,500 | 299 |
| 2024-10-01 | 302 | 302 | 300 | 300 | 7,800 | 300 |
| 2024-09-30 | 299 | 300 | 298 | 300 | 4,300 | 300 |
| 2024-09-27 | 296 | 299 | 295 | 299 | 4,200 | 299 |
| 2024-09-26 | 295 | 297 | 295 | 296 | 1,800 | 296 |
| 2024-09-25 | 292 | 294 | 292 | 294 | 1,400 | 294 |
| 2024-09-24 | 300 | 300 | 286 | 291 | 9,200 | 291 |
| 2024-09-20 | 297 | 297 | 296 | 297 | 2,200 | 297 |
| 2024-09-19 | 294 | 294 | 293 | 294 | 2,200 | 294 |
| 2024-09-18 | 292 | 293 | 291 | 291 | 800 | 291 |
| 2024-09-17 | 292 | 297 | 292 | 292 | 2,800 | 292 |
| 2024-09-13 | 293 | 293 | 288 | 291 | 1,500 | 291 |
| 2024-09-12 | 290 | 295 | 290 | 290 | 3,800 | 290 |
| 2024-09-11 | 291 | 295 | 287 | 289 | 3,800 | 289 |
| 2024-09-10 | 297 | 297 | 281 | 291 | 9,500 | 291 |
| 2024-09-09 | 298 | 299 | 282 | 295 | 14,400 | 295 |
| 2024-09-06 | 299 | 300 | 295 | 299 | 3,200 | 299 |
| 2024-09-05 | 299 | 299 | 298 | 299 | 3,200 | 299 |
| 2024-09-04 | 301 | 301 | 285 | 299 | 15,000 | 299 |
| 2024-09-03 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2024-09-02 | 302 | 302 | 301 | 301 | 3,000 | 301 |
| 2024-08-30 | 301 | 302 | 298 | 302 | 7,900 | 302 |
| 2024-08-29 | 301 | 301 | 300 | 300 | 1,200 | 300 |
| 2024-08-28 | 300 | 301 | 300 | 301 | 1,100 | 301 |
| 2024-08-27 | 300 | 301 | 299 | 300 | 3,500 | 300 |
| 2024-08-26 | 300 | 301 | 299 | 300 | 2,100 | 300 |
| 2024-08-23 | 303 | 303 | 300 | 300 | 1,300 | 300 |
| 2024-08-22 | 301 | 302 | 299 | 300 | 2,900 | 300 |
| 2024-08-21 | 301 | 301 | 300 | 300 | 1,600 | 300 |
| 2024-08-20 | 299 | 300 | 298 | 300 | 3,300 | 300 |
| 2024-08-19 | 304 | 304 | 299 | 299 | 6,500 | 299 |
| 2024-08-16 | 302 | 303 | 300 | 302 | 2,900 | 302 |
| 2024-08-15 | 306 | 306 | 300 | 301 | 4,300 | 301 |
| 2024-08-14 | 304 | 304 | 300 | 302 | 3,800 | 302 |
| 2024-08-13 | 303 | 305 | 302 | 302 | 2,000 | 302 |
| 2024-08-09 | 298 | 300 | 298 | 299 | 2,200 | 299 |
| 2024-08-08 | 299 | 299 | 297 | 298 | 1,800 | 298 |
| 2024-08-07 | 297 | 298 | 288 | 298 | 8,300 | 298 |
| 2024-08-06 | 259 | 299 | 259 | 298 | 31,300 | 298 |
| 2024-08-05 | 300 | 305 | 251 | 251 | 26,500 | 251 |
| 2024-08-02 | 316 | 317 | 312 | 314 | 12,100 | 314 |
| 2024-08-01 | 320 | 320 | 317 | 320 | 5,600 | 320 |
| 2024-07-31 | 319 | 320 | 318 | 320 | 1,400 | 320 |
| 2024-07-30 | 320 | 320 | 317 | 318 | 3,800 | 318 |
| 2024-07-29 | 317 | 320 | 317 | 320 | 5,200 | 320 |
| 2024-07-26 | 319 | 320 | 317 | 320 | 2,400 | 320 |
| 2024-07-25 | 319 | 320 | 313 | 319 | 22,800 | 319 |
| 2024-07-24 | 320 | 322 | 320 | 320 | 1,100 | 320 |
| 2024-07-23 | 321 | 321 | 320 | 321 | 1,300 | 321 |
| 2024-07-22 | 321 | 323 | 319 | 321 | 7,400 | 321 |
| 2024-07-19 | 323 | 323 | 321 | 321 | 5,200 | 321 |
| 2024-07-18 | 320 | 325 | 320 | 322 | 28,000 | 322 |
| 2024-07-17 | 322 | 322 | 320 | 322 | 6,400 | 322 |
| 2024-07-16 | 322 | 322 | 319 | 322 | 3,600 | 322 |
| 2024-07-12 | 319 | 321 | 319 | 320 | 8,300 | 320 |
| 2024-07-11 | 322 | 322 | 320 | 321 | 4,600 | 321 |
| 2024-07-10 | 320 | 322 | 320 | 322 | 2,100 | 322 |
| 2024-07-09 | 320 | 321 | 320 | 320 | 6,500 | 320 |
| 2024-07-08 | 321 | 322 | 321 | 322 | 2,600 | 322 |
| 2024-07-05 | 321 | 322 | 321 | 321 | 1,100 | 321 |
| 2024-07-04 | 323 | 323 | 320 | 322 | 4,500 | 322 |
| 2024-07-03 | 322 | 323 | 321 | 323 | 4,800 | 323 |
| 2024-07-02 | 323 | 323 | 322 | 322 | 2,300 | 322 |
| 2024-07-01 | 324 | 324 | 322 | 324 | 6,600 | 324 |
| 2024-06-28 | 321 | 322 | 320 | 321 | 3,100 | 321 |
| 2024-06-27 | 317 | 325 | 316 | 321 | 18,700 | 321 |
| 2024-06-26 | 323 | 325 | 322 | 325 | 7,000 | 325 |
| 2024-06-25 | 324 | 324 | 323 | 323 | 1,200 | 323 |
| 2024-06-24 | 323 | 323 | 322 | 323 | 4,700 | 323 |
| 2024-06-21 | 322 | 323 | 322 | 323 | 3,800 | 323 |
| 2024-06-20 | 322 | 323 | 322 | 322 | 2,000 | 322 |
| 2024-06-19 | 321 | 323 | 321 | 322 | 2,800 | 322 |
| 2024-06-18 | 322 | 323 | 321 | 321 | 1,100 | 321 |
| 2024-06-17 | 323 | 323 | 322 | 322 | 2,800 | 322 |
| 2024-06-14 | 320 | 322 | 320 | 321 | 11,900 | 321 |
| 2024-06-13 | 322 | 322 | 320 | 320 | 2,700 | 320 |
| 2024-06-12 | 323 | 324 | 321 | 321 | 4,700 | 321 |
| 2024-06-11 | 322 | 323 | 321 | 321 | 1,900 | 321 |
| 2024-06-10 | 320 | 322 | 320 | 321 | 3,800 | 321 |
| 2024-06-07 | 321 | 321 | 320 | 320 | 1,200 | 320 |
| 2024-06-06 | 319 | 320 | 319 | 320 | 1,900 | 320 |
| 2024-06-05 | 321 | 322 | 319 | 319 | 5,300 | 319 |
| 2024-06-04 | 322 | 323 | 321 | 321 | 2,200 | 321 |
| 2024-06-03 | 324 | 324 | 321 | 323 | 4,100 | 323 |
| 2024-05-31 | 322 | 323 | 320 | 321 | 3,000 | 321 |
| 2024-05-30 | 318 | 321 | 318 | 321 | 2,900 | 321 |
| 2024-05-29 | 320 | 322 | 318 | 318 | 7,500 | 318 |
| 2024-05-28 | 320 | 321 | 319 | 320 | 4,900 | 320 |
| 2024-05-27 | 323 | 323 | 320 | 320 | 7,000 | 320 |
| 2024-05-24 | 324 | 324 | 322 | 323 | 5,400 | 323 |
| 2024-05-23 | 325 | 325 | 323 | 323 | 4,200 | 323 |
| 2024-05-22 | 324 | 325 | 323 | 325 | 3,400 | 325 |
| 2024-05-21 | 326 | 326 | 323 | 325 | 9,300 | 325 |
| 2024-05-20 | 325 | 326 | 325 | 326 | 5,900 | 326 |
| 2024-05-17 | 325 | 326 | 325 | 325 | 3,400 | 325 |
| 2024-05-16 | 326 | 327 | 325 | 326 | 3,500 | 326 |
| 2024-05-15 | 326 | 326 | 325 | 326 | 5,900 | 326 |
| 2024-05-14 | 327 | 327 | 325 | 326 | 3,700 | 326 |
| 2024-05-13 | 326 | 327 | 326 | 326 | 8,200 | 326 |
| 2024-05-10 | 327 | 327 | 326 | 327 | 3,000 | 327 |
| 2024-05-09 | 326 | 327 | 326 | 326 | 2,500 | 326 |
| 2024-05-08 | 326 | 327 | 326 | 326 | 1,900 | 326 |
| 2024-05-07 | 327 | 328 | 326 | 326 | 4,200 | 326 |
| 2024-05-02 | 329 | 329 | 327 | 327 | 1,700 | 327 |
| 2024-05-01 | 328 | 329 | 327 | 329 | 4,000 | 329 |
| 2024-04-30 | 328 | 329 | 327 | 329 | 6,300 | 329 |
| 2024-04-26 | 327 | 328 | 326 | 328 | 4,000 | 328 |
| 2024-04-25 | 327 | 327 | 326 | 327 | 2,500 | 327 |
| 2024-04-24 | 327 | 328 | 327 | 327 | 4,600 | 327 |
| 2024-04-23 | 325 | 327 | 325 | 327 | 4,800 | 327 |
| 2024-04-22 | 326 | 326 | 325 | 325 | 2,300 | 325 |
| 2024-04-19 | 327 | 327 | 324 | 326 | 17,700 | 326 |
| 2024-04-18 | 327 | 328 | 325 | 327 | 6,500 | 327 |
| 2024-04-17 | 327 | 327 | 326 | 327 | 2,600 | 327 |
| 2024-04-16 | 328 | 328 | 326 | 327 | 5,200 | 327 |
| 2024-04-15 | 328 | 328 | 326 | 328 | 2,900 | 328 |
| 2024-04-12 | 326 | 328 | 325 | 328 | 3,900 | 328 |
| 2024-04-11 | 326 | 328 | 325 | 326 | 5,300 | 326 |
| 2024-04-10 | 326 | 327 | 326 | 327 | 2,200 | 327 |
| 2024-04-09 | 326 | 329 | 325 | 326 | 8,300 | 326 |
| 2024-04-08 | 326 | 328 | 326 | 326 | 3,300 | 326 |
| 2024-04-05 | 327 | 327 | 326 | 326 | 10,700 | 326 |
| 2024-04-04 | 330 | 330 | 327 | 329 | 5,200 | 329 |
| 2024-04-03 | 328 | 329 | 328 | 329 | 4,300 | 329 |
| 2024-04-02 | 330 | 331 | 329 | 329 | 2,500 | 329 |
| 2024-04-01 | 333 | 333 | 327 | 330 | 11,000 | 330 |
| 2024-03-29 | 329 | 329 | 327 | 329 | 5,500 | 329 |
| 2024-03-28 | 328 | 329 | 326 | 328 | 7,800 | 328 |
| 2024-03-27 | 332 | 332 | 327 | 328 | 6,900 | 328 |
| 2024-03-26 | 327 | 333 | 327 | 329 | 15,000 | 329 |
| 2024-03-25 | 328 | 328 | 326 | 327 | 3,900 | 327 |
| 2024-03-22 | 327 | 328 | 326 | 328 | 9,400 | 328 |
| 2024-03-21 | 327 | 327 | 326 | 327 | 5,400 | 327 |
| 2024-03-19 | 326 | 327 | 325 | 327 | 14,500 | 327 |
| 2024-03-18 | 326 | 326 | 325 | 325 | 6,300 | 325 |
| 2024-03-15 | 326 | 326 | 325 | 326 | 3,900 | 326 |
| 2024-03-14 | 325 | 326 | 325 | 325 | 3,600 | 325 |
| 2024-03-13 | 328 | 329 | 325 | 325 | 13,200 | 325 |
| 2024-03-12 | 329 | 329 | 327 | 328 | 9,400 | 328 |
| 2024-03-11 | 331 | 331 | 328 | 329 | 5,300 | 329 |
| 2024-03-08 | 331 | 332 | 329 | 331 | 4,400 | 331 |
| 2024-03-07 | 330 | 332 | 329 | 331 | 4,600 | 331 |
| 2024-03-06 | 328 | 330 | 328 | 330 | 8,100 | 330 |
| 2024-03-05 | 329 | 329 | 328 | 329 | 5,700 | 329 |
| 2024-03-04 | 330 | 330 | 329 | 329 | 8,600 | 329 |
| 2024-03-01 | 331 | 332 | 328 | 332 | 15,300 | 332 |
| 2024-02-29 | 330 | 332 | 330 | 331 | 5,300 | 331 |
| 2024-02-28 | 330 | 331 | 330 | 330 | 4,600 | 330 |
| 2024-02-27 | 331 | 331 | 329 | 330 | 7,200 | 330 |
| 2024-02-26 | 332 | 332 | 330 | 331 | 7,400 | 331 |
| 2024-02-22 | 333 | 333 | 330 | 332 | 4,900 | 332 |
| 2024-02-21 | 331 | 333 | 330 | 333 | 6,300 | 333 |
| 2024-02-20 | 329 | 333 | 329 | 333 | 5,800 | 333 |
| 2024-02-19 | 328 | 329 | 325 | 328 | 29,400 | 328 |
| 2024-02-16 | 328 | 336 | 327 | 328 | 29,100 | 328 |
| 2024-02-15 | 330 | 332 | 328 | 329 | 11,700 | 329 |
| 2024-02-14 | 331 | 332 | 330 | 330 | 17,000 | 330 |
| 2024-02-13 | 334 | 334 | 331 | 333 | 16,600 | 333 |
| 2024-02-09 | 335 | 336 | 334 | 335 | 8,900 | 335 |
| 2024-02-08 | 337 | 337 | 335 | 336 | 9,000 | 336 |
| 2024-02-07 | 337 | 338 | 336 | 337 | 7,200 | 337 |
| 2024-02-06 | 337 | 338 | 336 | 338 | 8,100 | 338 |
| 2024-02-05 | 337 | 338 | 337 | 338 | 10,600 | 338 |
| 2024-02-02 | 337 | 339 | 337 | 338 | 5,100 | 338 |
| 2024-02-01 | 339 | 339 | 337 | 338 | 8,300 | 338 |
| 2024-01-31 | 339 | 339 | 337 | 338 | 8,000 | 338 |
| 2024-01-30 | 338 | 339 | 338 | 338 | 7,100 | 338 |
| 2024-01-29 | 338 | 340 | 338 | 339 | 8,300 | 339 |
| 2024-01-26 | 339 | 340 | 338 | 338 | 3,600 | 338 |
| 2024-01-25 | 339 | 340 | 338 | 339 | 4,600 | 339 |
| 2024-01-24 | 340 | 340 | 338 | 340 | 10,500 | 340 |
| 2024-01-23 | 340 | 341 | 339 | 340 | 9,300 | 340 |
| 2024-01-22 | 340 | 341 | 339 | 341 | 6,200 | 341 |
| 2024-01-19 | 341 | 342 | 339 | 341 | 10,600 | 341 |
| 2024-01-18 | 339 | 340 | 339 | 339 | 7,100 | 339 |
| 2024-01-17 | 341 | 342 | 339 | 340 | 17,700 | 340 |
| 2024-01-16 | 340 | 341 | 338 | 341 | 14,600 | 341 |
| 2024-01-15 | 340 | 341 | 339 | 340 | 10,000 | 340 |
| 2024-01-12 | 342 | 342 | 338 | 340 | 15,100 | 340 |
| 2024-01-11 | 339 | 341 | 339 | 341 | 16,900 | 341 |
| 2024-01-10 | 341 | 343 | 339 | 339 | 25,600 | 339 |
| 2024-01-09 | 344 | 345 | 340 | 340 | 44,400 | 340 |
| 2024-01-05 | 349 | 349 | 342 | 345 | 40,200 | 345 |
| 2024-01-04 | 350 | 350 | 341 | 346 | 41,600 | 346 |
分割・併合履歴 ： [2013-06-26]1株→100株
