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
2024-05-232,3452,3502,3322,34639,2002,346
2024-05-222,3782,3802,3422,34264,4002,342
2024-05-212,3872,3972,3712,37852,5002,378
2024-05-202,3982,4192,3902,39637,5002,396
2024-05-172,3652,4322,3502,395212,9002,395
2024-05-162,4112,4112,3602,38071,5002,380
2024-05-152,4262,4302,4072,41249,7002,412
2024-05-142,4162,4272,4042,42357,3002,423
2024-05-132,4282,4282,4012,40946,4002,409
2024-05-102,4402,4402,4112,42449,7002,424
2024-05-092,4262,4382,4022,43867,2002,438
2024-05-082,4112,4412,3922,424137,4002,424
2024-05-072,3882,4112,3672,40495,4002,404
2024-05-022,3742,3902,3522,37089,6002,370
2024-05-012,4052,4072,3592,370172,7002,370
2024-04-302,4432,4432,3962,407125,2002,407
2024-04-262,4202,4232,3932,42375,4002,423
2024-04-252,4212,4442,4202,42689,3002,426
2024-04-242,4302,4302,4132,42078,7002,420
2024-04-232,4302,4302,3952,41980,1002,419
2024-04-222,4002,4142,3742,414142,2002,414
2024-04-192,4102,4432,3802,391140,6002,391
2024-04-182,3752,4342,3652,428121,0002,428
2024-04-172,4322,4322,3572,357166,7002,357
2024-04-162,3712,4322,3572,424262,6002,424
2024-04-152,4222,4222,3812,402224,5002,402
2024-04-122,3262,4682,3262,435754,7002,435
2024-04-112,6102,6102,5632,576285,8002,576
2024-04-102,6282,6422,6052,618149,6002,618
2024-04-092,6482,6532,6332,63551,6002,635
2024-04-082,6562,6562,6262,64277,6002,642
2024-04-052,6252,6482,6152,64888,3002,648
2024-04-042,6692,6692,6342,640106,5002,640
2024-04-032,6502,6662,6302,645103,0002,645
2024-04-022,7552,7572,6672,671145,7002,671
2024-04-012,8002,8082,7422,742147,7002,742
2024-03-292,7502,7962,7462,789124,0002,789
2024-03-282,7602,7742,7332,73589,2002,735
2024-03-272,7372,7692,7252,763169,1002,763
2024-03-262,7062,7232,6972,71942,0002,719
2024-03-252,7482,7492,7072,70784,1002,707
2024-03-222,7272,7402,7052,737115,1002,737
2024-03-212,7382,7592,7342,749126,4002,749
2024-03-192,7012,7382,6982,72396,2002,723
2024-03-182,7122,7122,6852,701105,2002,701
2024-03-152,6802,7102,6732,705101,9002,705
2024-03-142,6992,7132,6752,69677,2002,696
2024-03-132,7102,7242,6662,68281,5002,682
2024-03-122,6592,7002,6532,69293,1002,692
2024-03-112,6902,7052,6432,664120,5002,664
2024-03-082,6482,7172,6422,708126,9002,708
2024-03-072,7362,7412,6602,672133,9002,672
2024-03-062,6912,7392,6842,73191,2002,731
2024-03-052,6502,7012,6492,698134,2002,698
2024-03-042,7092,7172,6652,686191,1002,686
2024-03-012,7472,7472,7052,716156,0002,716
2024-02-292,7792,7832,7202,732173,8002,732
2024-02-282,7582,7932,7542,791152,6002,791
2024-02-272,8272,8402,8072,810303,4002,810
2024-02-262,8462,8522,8272,827165,1002,827
2024-02-222,8222,8382,8132,837135,2002,837
2024-02-212,8422,8422,8242,825107,9002,825
2024-02-202,8402,8542,8272,835175,5002,835
2024-02-192,7722,8332,7722,832248,0002,832
2024-02-162,7552,7982,7552,764172,6002,764
2024-02-152,8092,8092,7462,755206,6002,755
2024-02-142,8272,8362,7772,796261,6002,796
2024-02-132,8492,8492,8152,834276,8002,834
2024-02-092,8382,8572,8282,834178,4002,834
2024-02-082,8492,8662,8262,854203,4002,854
2024-02-072,8502,8662,8292,841183,0002,841
2024-02-062,8682,8782,8522,852101,3002,852
2024-02-052,8302,8692,8122,864221,6002,864
2024-02-022,8672,8672,8132,830338,4002,830
2024-02-012,8532,8692,8432,858180,9002,858
2024-01-312,8842,8942,8532,880289,7002,880
2024-01-302,8872,9302,8792,906294,2002,906
2024-01-292,8412,8882,8412,866245,7002,866
2024-01-262,8572,8682,8312,836297,7002,836
2024-01-252,8842,8962,8562,863368,4002,863
2024-01-242,8952,9092,8372,901745,0002,901
2024-01-232,9913,0602,9763,015449,3003,015
2024-01-222,8902,9382,8642,938283,8002,938
2024-01-192,8192,8682,8012,864242,0002,864
2024-01-182,8462,9032,8062,806377,4002,806
2024-01-172,9943,0052,8622,862624,6002,862
2024-01-163,1553,1602,9982,998446,9002,998
2024-01-153,1003,1553,0603,150450,3003,150
2024-01-123,0903,1102,9883,075754,9003,075
2024-01-113,6003,6653,5753,650162,1003,650
2024-01-103,5103,6053,4603,55591,0003,555
2024-01-093,4503,5103,4303,51062,0003,510
2024-01-053,4953,5053,4203,42036,1003,420
2024-01-043,4453,4803,4003,46536,5003,465

分割・併合履歴 : [2004-02-24]1株→1.2株