2918 わらべや日洋ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,569 | 2,569 | 2,514 | 2,515 | 80,500 | 2,515 |
| 2024-07-25 | 2,511 | 2,561 | 2,507 | 2,546 | 111,600 | 2,546 |
| 2024-07-24 | 2,555 | 2,555 | 2,527 | 2,531 | 84,400 | 2,531 |
| 2024-07-23 | 2,510 | 2,557 | 2,510 | 2,544 | 69,200 | 2,544 |
| 2024-07-22 | 2,563 | 2,563 | 2,510 | 2,510 | 73,700 | 2,510 |
| 2024-07-19 | 2,600 | 2,600 | 2,539 | 2,565 | 111,000 | 2,565 |
| 2024-07-18 | 2,597 | 2,630 | 2,583 | 2,613 | 130,200 | 2,613 |
| 2024-07-17 | 2,586 | 2,600 | 2,539 | 2,597 | 123,800 | 2,597 |
| 2024-07-16 | 2,575 | 2,599 | 2,532 | 2,548 | 147,500 | 2,548 |
| 2024-07-12 | 2,550 | 2,595 | 2,547 | 2,574 | 188,400 | 2,574 |
| 2024-07-11 | 2,540 | 2,560 | 2,518 | 2,543 | 243,600 | 2,543 |
| 2024-07-10 | 2,498 | 2,545 | 2,455 | 2,528 | 479,800 | 2,528 |
| 2024-07-09 | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 | 2,348 |
| 2024-07-08 | 2,334 | 2,340 | 2,305 | 2,322 | 102,500 | 2,322 |
| 2024-07-05 | 2,370 | 2,370 | 2,334 | 2,335 | 84,600 | 2,335 |
| 2024-07-04 | 2,365 | 2,375 | 2,346 | 2,363 | 107,800 | 2,363 |
| 2024-07-03 | 2,310 | 2,345 | 2,310 | 2,337 | 106,400 | 2,337 |
| 2024-07-02 | 2,280 | 2,307 | 2,275 | 2,300 | 78,600 | 2,300 |
| 2024-07-01 | 2,290 | 2,318 | 2,283 | 2,283 | 84,900 | 2,283 |
| 2024-06-28 | 2,314 | 2,314 | 2,285 | 2,289 | 77,700 | 2,289 |
| 2024-06-27 | 2,325 | 2,325 | 2,299 | 2,313 | 69,600 | 2,313 |
| 2024-06-26 | 2,340 | 2,340 | 2,310 | 2,314 | 50,600 | 2,314 |
| 2024-06-25 | 2,300 | 2,323 | 2,294 | 2,321 | 52,900 | 2,321 |
| 2024-06-24 | 2,272 | 2,309 | 2,272 | 2,292 | 46,700 | 2,292 |
| 2024-06-21 | 2,314 | 2,335 | 2,272 | 2,290 | 130,900 | 2,290 |
| 2024-06-20 | 2,305 | 2,317 | 2,291 | 2,303 | 35,000 | 2,303 |
| 2024-06-19 | 2,282 | 2,315 | 2,275 | 2,305 | 62,600 | 2,305 |
| 2024-06-18 | 2,282 | 2,300 | 2,281 | 2,287 | 37,700 | 2,287 |
| 2024-06-17 | 2,309 | 2,314 | 2,273 | 2,282 | 70,800 | 2,282 |
| 2024-06-14 | 2,279 | 2,321 | 2,278 | 2,318 | 55,000 | 2,318 |
| 2024-06-13 | 2,338 | 2,338 | 2,285 | 2,288 | 55,900 | 2,288 |
| 2024-06-12 | 2,329 | 2,354 | 2,327 | 2,327 | 40,600 | 2,327 |
| 2024-06-11 | 2,335 | 2,359 | 2,329 | 2,331 | 42,700 | 2,331 |
| 2024-06-10 | 2,330 | 2,347 | 2,320 | 2,338 | 71,600 | 2,338 |
| 2024-06-07 | 2,325 | 2,348 | 2,325 | 2,331 | 38,800 | 2,331 |
| 2024-06-06 | 2,343 | 2,344 | 2,327 | 2,333 | 37,200 | 2,333 |
| 2024-06-05 | 2,345 | 2,365 | 2,334 | 2,354 | 43,500 | 2,354 |
| 2024-06-04 | 2,328 | 2,355 | 2,326 | 2,349 | 39,900 | 2,349 |
| 2024-06-03 | 2,374 | 2,374 | 2,330 | 2,330 | 43,900 | 2,330 |
| 2024-05-31 | 2,332 | 2,358 | 2,332 | 2,358 | 54,200 | 2,358 |
| 2024-05-30 | 2,295 | 2,332 | 2,281 | 2,325 | 59,300 | 2,325 |
| 2024-05-29 | 2,320 | 2,323 | 2,301 | 2,305 | 62,300 | 2,305 |
| 2024-05-28 | 2,340 | 2,350 | 2,326 | 2,326 | 54,000 | 2,326 |
| 2024-05-27 | 2,335 | 2,357 | 2,315 | 2,340 | 80,800 | 2,340 |
| 2024-05-24 | 2,327 | 2,353 | 2,321 | 2,321 | 47,100 | 2,321 |
| 2024-05-23 | 2,345 | 2,350 | 2,332 | 2,346 | 39,200 | 2,346 |
| 2024-05-22 | 2,378 | 2,380 | 2,342 | 2,342 | 64,400 | 2,342 |
| 2024-05-21 | 2,387 | 2,397 | 2,371 | 2,378 | 52,500 | 2,378 |
| 2024-05-20 | 2,398 | 2,419 | 2,390 | 2,396 | 37,500 | 2,396 |
| 2024-05-17 | 2,365 | 2,432 | 2,350 | 2,395 | 212,900 | 2,395 |
| 2024-05-16 | 2,411 | 2,411 | 2,360 | 2,380 | 71,500 | 2,380 |
| 2024-05-15 | 2,426 | 2,430 | 2,407 | 2,412 | 49,700 | 2,412 |
| 2024-05-14 | 2,416 | 2,427 | 2,404 | 2,423 | 57,300 | 2,423 |
| 2024-05-13 | 2,428 | 2,428 | 2,401 | 2,409 | 46,400 | 2,409 |
| 2024-05-10 | 2,440 | 2,440 | 2,411 | 2,424 | 49,700 | 2,424 |
| 2024-05-09 | 2,426 | 2,438 | 2,402 | 2,438 | 67,200 | 2,438 |
| 2024-05-08 | 2,411 | 2,441 | 2,392 | 2,424 | 137,400 | 2,424 |
| 2024-05-07 | 2,388 | 2,411 | 2,367 | 2,404 | 95,400 | 2,404 |
| 2024-05-02 | 2,374 | 2,390 | 2,352 | 2,370 | 89,600 | 2,370 |
| 2024-05-01 | 2,405 | 2,407 | 2,359 | 2,370 | 172,700 | 2,370 |
| 2024-04-30 | 2,443 | 2,443 | 2,396 | 2,407 | 125,200 | 2,407 |
| 2024-04-26 | 2,420 | 2,423 | 2,393 | 2,423 | 75,400 | 2,423 |
| 2024-04-25 | 2,421 | 2,444 | 2,420 | 2,426 | 89,300 | 2,426 |
| 2024-04-24 | 2,430 | 2,430 | 2,413 | 2,420 | 78,700 | 2,420 |
| 2024-04-23 | 2,430 | 2,430 | 2,395 | 2,419 | 80,100 | 2,419 |
| 2024-04-22 | 2,400 | 2,414 | 2,374 | 2,414 | 142,200 | 2,414 |
| 2024-04-19 | 2,410 | 2,443 | 2,380 | 2,391 | 140,600 | 2,391 |
| 2024-04-18 | 2,375 | 2,434 | 2,365 | 2,428 | 121,000 | 2,428 |
| 2024-04-17 | 2,432 | 2,432 | 2,357 | 2,357 | 166,700 | 2,357 |
| 2024-04-16 | 2,371 | 2,432 | 2,357 | 2,424 | 262,600 | 2,424 |
| 2024-04-15 | 2,422 | 2,422 | 2,381 | 2,402 | 224,500 | 2,402 |
| 2024-04-12 | 2,326 | 2,468 | 2,326 | 2,435 | 754,700 | 2,435 |
| 2024-04-11 | 2,610 | 2,610 | 2,563 | 2,576 | 285,800 | 2,576 |
| 2024-04-10 | 2,628 | 2,642 | 2,605 | 2,618 | 149,600 | 2,618 |
| 2024-04-09 | 2,648 | 2,653 | 2,633 | 2,635 | 51,600 | 2,635 |
| 2024-04-08 | 2,656 | 2,656 | 2,626 | 2,642 | 77,600 | 2,642 |
| 2024-04-05 | 2,625 | 2,648 | 2,615 | 2,648 | 88,300 | 2,648 |
| 2024-04-04 | 2,669 | 2,669 | 2,634 | 2,640 | 106,500 | 2,640 |
| 2024-04-03 | 2,650 | 2,666 | 2,630 | 2,645 | 103,000 | 2,645 |
| 2024-04-02 | 2,755 | 2,757 | 2,667 | 2,671 | 145,700 | 2,671 |
| 2024-04-01 | 2,800 | 2,808 | 2,742 | 2,742 | 147,700 | 2,742 |
| 2024-03-29 | 2,750 | 2,796 | 2,746 | 2,789 | 124,000 | 2,789 |
| 2024-03-28 | 2,760 | 2,774 | 2,733 | 2,735 | 89,200 | 2,735 |
| 2024-03-27 | 2,737 | 2,769 | 2,725 | 2,763 | 169,100 | 2,763 |
| 2024-03-26 | 2,706 | 2,723 | 2,697 | 2,719 | 42,000 | 2,719 |
| 2024-03-25 | 2,748 | 2,749 | 2,707 | 2,707 | 84,100 | 2,707 |
| 2024-03-22 | 2,727 | 2,740 | 2,705 | 2,737 | 115,100 | 2,737 |
| 2024-03-21 | 2,738 | 2,759 | 2,734 | 2,749 | 126,400 | 2,749 |
| 2024-03-19 | 2,701 | 2,738 | 2,698 | 2,723 | 96,200 | 2,723 |
| 2024-03-18 | 2,712 | 2,712 | 2,685 | 2,701 | 105,200 | 2,701 |
| 2024-03-15 | 2,680 | 2,710 | 2,673 | 2,705 | 101,900 | 2,705 |
| 2024-03-14 | 2,699 | 2,713 | 2,675 | 2,696 | 77,200 | 2,696 |
| 2024-03-13 | 2,710 | 2,724 | 2,666 | 2,682 | 81,500 | 2,682 |
| 2024-03-12 | 2,659 | 2,700 | 2,653 | 2,692 | 93,100 | 2,692 |
| 2024-03-11 | 2,690 | 2,705 | 2,643 | 2,664 | 120,500 | 2,664 |
| 2024-03-08 | 2,648 | 2,717 | 2,642 | 2,708 | 126,900 | 2,708 |
| 2024-03-07 | 2,736 | 2,741 | 2,660 | 2,672 | 133,900 | 2,672 |
| 2024-03-06 | 2,691 | 2,739 | 2,684 | 2,731 | 91,200 | 2,731 |
| 2024-03-05 | 2,650 | 2,701 | 2,649 | 2,698 | 134,200 | 2,698 |
| 2024-03-04 | 2,709 | 2,717 | 2,665 | 2,686 | 191,100 | 2,686 |
| 2024-03-01 | 2,747 | 2,747 | 2,705 | 2,716 | 156,000 | 2,716 |
| 2024-02-29 | 2,779 | 2,783 | 2,720 | 2,732 | 173,800 | 2,732 |
| 2024-02-28 | 2,758 | 2,793 | 2,754 | 2,791 | 152,600 | 2,791 |
| 2024-02-27 | 2,827 | 2,840 | 2,807 | 2,810 | 303,400 | 2,810 |
| 2024-02-26 | 2,846 | 2,852 | 2,827 | 2,827 | 165,100 | 2,827 |
| 2024-02-22 | 2,822 | 2,838 | 2,813 | 2,837 | 135,200 | 2,837 |
| 2024-02-21 | 2,842 | 2,842 | 2,824 | 2,825 | 107,900 | 2,825 |
| 2024-02-20 | 2,840 | 2,854 | 2,827 | 2,835 | 175,500 | 2,835 |
| 2024-02-19 | 2,772 | 2,833 | 2,772 | 2,832 | 248,000 | 2,832 |
| 2024-02-16 | 2,755 | 2,798 | 2,755 | 2,764 | 172,600 | 2,764 |
| 2024-02-15 | 2,809 | 2,809 | 2,746 | 2,755 | 206,600 | 2,755 |
| 2024-02-14 | 2,827 | 2,836 | 2,777 | 2,796 | 261,600 | 2,796 |
| 2024-02-13 | 2,849 | 2,849 | 2,815 | 2,834 | 276,800 | 2,834 |
| 2024-02-09 | 2,838 | 2,857 | 2,828 | 2,834 | 178,400 | 2,834 |
| 2024-02-08 | 2,849 | 2,866 | 2,826 | 2,854 | 203,400 | 2,854 |
| 2024-02-07 | 2,850 | 2,866 | 2,829 | 2,841 | 183,000 | 2,841 |
| 2024-02-06 | 2,868 | 2,878 | 2,852 | 2,852 | 101,300 | 2,852 |
| 2024-02-05 | 2,830 | 2,869 | 2,812 | 2,864 | 221,600 | 2,864 |
| 2024-02-02 | 2,867 | 2,867 | 2,813 | 2,830 | 338,400 | 2,830 |
| 2024-02-01 | 2,853 | 2,869 | 2,843 | 2,858 | 180,900 | 2,858 |
| 2024-01-31 | 2,884 | 2,894 | 2,853 | 2,880 | 289,700 | 2,880 |
| 2024-01-30 | 2,887 | 2,930 | 2,879 | 2,906 | 294,200 | 2,906 |
| 2024-01-29 | 2,841 | 2,888 | 2,841 | 2,866 | 245,700 | 2,866 |
| 2024-01-26 | 2,857 | 2,868 | 2,831 | 2,836 | 297,700 | 2,836 |
| 2024-01-25 | 2,884 | 2,896 | 2,856 | 2,863 | 368,400 | 2,863 |
| 2024-01-24 | 2,895 | 2,909 | 2,837 | 2,901 | 745,000 | 2,901 |
| 2024-01-23 | 2,991 | 3,060 | 2,976 | 3,015 | 449,300 | 3,015 |
| 2024-01-22 | 2,890 | 2,938 | 2,864 | 2,938 | 283,800 | 2,938 |
| 2024-01-19 | 2,819 | 2,868 | 2,801 | 2,864 | 242,000 | 2,864 |
| 2024-01-18 | 2,846 | 2,903 | 2,806 | 2,806 | 377,400 | 2,806 |
| 2024-01-17 | 2,994 | 3,005 | 2,862 | 2,862 | 624,600 | 2,862 |
| 2024-01-16 | 3,155 | 3,160 | 2,998 | 2,998 | 446,900 | 2,998 |
| 2024-01-15 | 3,100 | 3,155 | 3,060 | 3,150 | 450,300 | 3,150 |
| 2024-01-12 | 3,090 | 3,110 | 2,988 | 3,075 | 754,900 | 3,075 |
| 2024-01-11 | 3,600 | 3,665 | 3,575 | 3,650 | 162,100 | 3,650 |
| 2024-01-10 | 3,510 | 3,605 | 3,460 | 3,555 | 91,000 | 3,555 |
| 2024-01-09 | 3,450 | 3,510 | 3,430 | 3,510 | 62,000 | 3,510 |
| 2024-01-05 | 3,495 | 3,505 | 3,420 | 3,420 | 36,100 | 3,420 |
| 2024-01-04 | 3,445 | 3,480 | 3,400 | 3,465 | 36,500 | 3,465 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
