2918 わらべや日洋ホールディングス(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 | 2,084 | 2,085 | 1,998 | 2,022 | 109,900 | 2,022 |
| 2025-04-03 | 2,096 | 2,120 | 2,075 | 2,117 | 65,600 | 2,117 |
| 2025-04-02 | 2,150 | 2,157 | 2,118 | 2,129 | 57,000 | 2,129 |
| 2025-04-01 | 2,165 | 2,174 | 2,148 | 2,150 | 45,800 | 2,150 |
| 2025-03-31 | 2,181 | 2,195 | 2,142 | 2,151 | 67,800 | 2,151 |
| 2025-03-28 | 2,230 | 2,233 | 2,205 | 2,210 | 41,200 | 2,210 |
| 2025-03-27 | 2,206 | 2,234 | 2,206 | 2,234 | 46,300 | 2,234 |
| 2025-03-26 | 2,222 | 2,234 | 2,208 | 2,218 | 46,400 | 2,218 |
| 2025-03-25 | 2,210 | 2,225 | 2,191 | 2,214 | 47,500 | 2,214 |
| 2025-03-24 | 2,190 | 2,219 | 2,178 | 2,208 | 50,000 | 2,208 |
| 2025-03-21 | 2,224 | 2,224 | 2,198 | 2,198 | 78,800 | 2,198 |
| 2025-03-19 | 2,203 | 2,246 | 2,203 | 2,241 | 82,000 | 2,241 |
| 2025-03-18 | 2,165 | 2,215 | 2,165 | 2,203 | 81,400 | 2,203 |
| 2025-03-17 | 2,139 | 2,169 | 2,134 | 2,164 | 56,600 | 2,164 |
| 2025-03-14 | 2,118 | 2,142 | 2,106 | 2,133 | 80,600 | 2,133 |
| 2025-03-13 | 2,082 | 2,117 | 2,073 | 2,114 | 80,900 | 2,114 |
| 2025-03-12 | 2,012 | 2,097 | 2,012 | 2,082 | 117,900 | 2,082 |
| 2025-03-11 | 2,030 | 2,035 | 2,004 | 2,028 | 68,200 | 2,028 |
| 2025-03-10 | 2,060 | 2,064 | 2,037 | 2,040 | 66,700 | 2,040 |
| 2025-03-07 | 2,034 | 2,053 | 2,015 | 2,053 | 95,800 | 2,053 |
| 2025-03-06 | 2,045 | 2,065 | 2,036 | 2,039 | 55,100 | 2,039 |
| 2025-03-05 | 2,063 | 2,064 | 2,038 | 2,040 | 68,900 | 2,040 |
| 2025-03-04 | 2,041 | 2,063 | 2,036 | 2,063 | 71,300 | 2,063 |
| 2025-03-03 | 2,070 | 2,075 | 2,032 | 2,044 | 85,900 | 2,044 |
| 2025-02-28 | 2,060 | 2,078 | 2,047 | 2,049 | 79,600 | 2,049 |
| 2025-02-27 | 2,041 | 2,091 | 2,035 | 2,091 | 168,000 | 2,091 |
| 2025-02-26 | 2,071 | 2,098 | 2,063 | 2,097 | 186,400 | 2,097 |
| 2025-02-25 | 2,074 | 2,093 | 2,074 | 2,083 | 67,100 | 2,083 |
| 2025-02-21 | 2,071 | 2,095 | 2,069 | 2,074 | 118,100 | 2,074 |
| 2025-02-20 | 2,143 | 2,148 | 2,093 | 2,101 | 78,900 | 2,101 |
| 2025-02-19 | 2,135 | 2,144 | 2,127 | 2,143 | 67,300 | 2,143 |
| 2025-02-18 | 2,123 | 2,134 | 2,120 | 2,134 | 28,200 | 2,134 |
| 2025-02-17 | 2,130 | 2,137 | 2,123 | 2,123 | 39,500 | 2,123 |
| 2025-02-14 | 2,130 | 2,138 | 2,121 | 2,121 | 71,700 | 2,121 |
| 2025-02-13 | 2,130 | 2,139 | 2,126 | 2,138 | 39,000 | 2,138 |
| 2025-02-12 | 2,127 | 2,135 | 2,119 | 2,130 | 50,700 | 2,130 |
| 2025-02-10 | 2,130 | 2,141 | 2,121 | 2,121 | 53,000 | 2,121 |
| 2025-02-07 | 2,125 | 2,139 | 2,118 | 2,133 | 45,700 | 2,133 |
| 2025-02-06 | 2,112 | 2,127 | 2,112 | 2,121 | 44,900 | 2,121 |
| 2025-02-05 | 2,101 | 2,115 | 2,099 | 2,112 | 49,300 | 2,112 |
| 2025-02-04 | 2,104 | 2,133 | 2,101 | 2,101 | 67,600 | 2,101 |
| 2025-02-03 | 2,105 | 2,113 | 2,085 | 2,101 | 132,700 | 2,101 |
| 2025-01-31 | 2,109 | 2,118 | 2,094 | 2,110 | 82,900 | 2,110 |
| 2025-01-30 | 2,073 | 2,128 | 2,073 | 2,109 | 118,400 | 2,109 |
| 2025-01-29 | 2,069 | 2,079 | 2,047 | 2,073 | 76,000 | 2,073 |
| 2025-01-28 | 2,064 | 2,079 | 2,053 | 2,061 | 40,900 | 2,061 |
| 2025-01-27 | 2,050 | 2,066 | 2,040 | 2,057 | 36,400 | 2,057 |
| 2025-01-24 | 2,038 | 2,052 | 2,027 | 2,037 | 48,900 | 2,037 |
| 2025-01-23 | 2,040 | 2,042 | 2,000 | 2,012 | 93,500 | 2,012 |
| 2025-01-22 | 2,035 | 2,060 | 2,027 | 2,039 | 39,700 | 2,039 |
| 2025-01-21 | 2,027 | 2,045 | 2,024 | 2,036 | 41,700 | 2,036 |
| 2025-01-20 | 2,055 | 2,060 | 2,027 | 2,027 | 53,400 | 2,027 |
| 2025-01-17 | 2,050 | 2,068 | 2,042 | 2,053 | 50,400 | 2,053 |
| 2025-01-16 | 2,053 | 2,062 | 2,045 | 2,052 | 58,200 | 2,052 |
| 2025-01-15 | 2,083 | 2,084 | 2,048 | 2,062 | 82,600 | 2,062 |
| 2025-01-14 | 2,108 | 2,120 | 2,067 | 2,091 | 162,900 | 2,091 |
| 2025-01-10 | 2,152 | 2,208 | 2,083 | 2,099 | 449,000 | 2,099 |
| 2025-01-09 | 2,025 | 2,030 | 1,997 | 2,002 | 142,900 | 2,002 |
| 2025-01-08 | 2,026 | 2,031 | 2,005 | 2,005 | 87,200 | 2,005 |
| 2025-01-07 | 2,037 | 2,043 | 2,015 | 2,026 | 81,900 | 2,026 |
| 2025-01-06 | 2,047 | 2,050 | 2,021 | 2,033 | 87,700 | 2,033 |
分割・併合履歴 ： [2004-02-24]1株→1.2株