4251 恵和(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,068 | 1,086 | 1,058 | 1,082 | 113,900 | 1,082 |
| 2024-04-25 | 1,075 | 1,085 | 1,073 | 1,074 | 99,300 | 1,074 |
| 2024-04-24 | 1,075 | 1,086 | 1,072 | 1,082 | 72,500 | 1,082 |
| 2024-04-23 | 1,084 | 1,088 | 1,063 | 1,066 | 68,000 | 1,066 |
| 2024-04-22 | 1,077 | 1,093 | 1,077 | 1,084 | 227,000 | 1,084 |
| 2024-04-19 | 1,094 | 1,098 | 1,062 | 1,068 | 103,800 | 1,068 |
| 2024-04-18 | 1,089 | 1,118 | 1,087 | 1,105 | 73,200 | 1,105 |
| 2024-04-17 | 1,095 | 1,106 | 1,073 | 1,090 | 86,900 | 1,090 |
| 2024-04-16 | 1,098 | 1,102 | 1,089 | 1,097 | 79,800 | 1,097 |
| 2024-04-15 | 1,109 | 1,112 | 1,103 | 1,109 | 28,800 | 1,109 |
| 2024-04-12 | 1,127 | 1,133 | 1,113 | 1,113 | 51,600 | 1,113 |
| 2024-04-11 | 1,098 | 1,125 | 1,097 | 1,117 | 39,800 | 1,117 |
| 2024-04-10 | 1,116 | 1,126 | 1,107 | 1,107 | 69,200 | 1,107 |
| 2024-04-09 | 1,090 | 1,105 | 1,083 | 1,098 | 49,700 | 1,098 |
| 2024-04-08 | 1,102 | 1,109 | 1,083 | 1,090 | 59,300 | 1,090 |
| 2024-04-05 | 1,080 | 1,090 | 1,072 | 1,079 | 108,200 | 1,079 |
| 2024-04-04 | 1,122 | 1,122 | 1,098 | 1,098 | 51,400 | 1,098 |
| 2024-04-03 | 1,105 | 1,124 | 1,095 | 1,104 | 89,500 | 1,104 |
| 2024-04-02 | 1,138 | 1,141 | 1,103 | 1,112 | 122,000 | 1,112 |
| 2024-04-01 | 1,149 | 1,155 | 1,136 | 1,138 | 104,900 | 1,138 |
| 2024-03-29 | 1,146 | 1,150 | 1,134 | 1,141 | 70,500 | 1,141 |
| 2024-03-28 | 1,142 | 1,157 | 1,128 | 1,135 | 80,900 | 1,135 |
| 2024-03-27 | 1,127 | 1,148 | 1,121 | 1,144 | 98,500 | 1,144 |
| 2024-03-26 | 1,129 | 1,133 | 1,121 | 1,124 | 51,600 | 1,124 |
| 2024-03-25 | 1,141 | 1,149 | 1,126 | 1,131 | 84,400 | 1,131 |
| 2024-03-22 | 1,156 | 1,160 | 1,141 | 1,151 | 66,300 | 1,151 |
| 2024-03-21 | 1,137 | 1,166 | 1,130 | 1,155 | 186,100 | 1,155 |
| 2024-03-19 | 1,113 | 1,132 | 1,108 | 1,122 | 79,600 | 1,122 |
| 2024-03-18 | 1,110 | 1,114 | 1,093 | 1,106 | 84,800 | 1,106 |
| 2024-03-15 | 1,092 | 1,102 | 1,088 | 1,091 | 84,000 | 1,091 |
| 2024-03-14 | 1,096 | 1,109 | 1,089 | 1,105 | 84,000 | 1,105 |
| 2024-03-13 | 1,124 | 1,128 | 1,088 | 1,097 | 77,900 | 1,097 |
| 2024-03-12 | 1,092 | 1,124 | 1,081 | 1,118 | 81,100 | 1,118 |
| 2024-03-11 | 1,112 | 1,119 | 1,095 | 1,110 | 127,300 | 1,110 |
| 2024-03-08 | 1,106 | 1,153 | 1,102 | 1,142 | 132,200 | 1,142 |
| 2024-03-07 | 1,149 | 1,156 | 1,122 | 1,125 | 112,400 | 1,125 |
| 2024-03-06 | 1,108 | 1,147 | 1,095 | 1,136 | 125,900 | 1,136 |
| 2024-03-05 | 1,112 | 1,130 | 1,101 | 1,115 | 98,700 | 1,115 |
| 2024-03-04 | 1,111 | 1,121 | 1,078 | 1,109 | 208,000 | 1,109 |
| 2024-03-01 | 1,111 | 1,128 | 1,095 | 1,110 | 160,200 | 1,110 |
| 2024-02-29 | 1,094 | 1,131 | 1,086 | 1,122 | 183,000 | 1,122 |
| 2024-02-28 | 1,120 | 1,129 | 1,095 | 1,108 | 234,200 | 1,108 |
| 2024-02-27 | 1,155 | 1,172 | 1,130 | 1,131 | 135,500 | 1,131 |
| 2024-02-26 | 1,178 | 1,178 | 1,153 | 1,153 | 149,200 | 1,153 |
| 2024-02-22 | 1,205 | 1,218 | 1,165 | 1,166 | 167,400 | 1,166 |
| 2024-02-21 | 1,185 | 1,194 | 1,172 | 1,177 | 117,200 | 1,177 |
| 2024-02-20 | 1,205 | 1,213 | 1,172 | 1,195 | 213,200 | 1,195 |
| 2024-02-19 | 1,235 | 1,263 | 1,197 | 1,209 | 236,500 | 1,209 |
| 2024-02-16 | 1,154 | 1,220 | 1,136 | 1,209 | 419,400 | 1,209 |
| 2024-02-15 | 1,166 | 1,189 | 1,122 | 1,153 | 464,000 | 1,153 |
| 2024-02-14 | 1,155 | 1,208 | 1,155 | 1,161 | 1,425,300 | 1,161 |
| 2024-02-13 | 1,443 | 1,473 | 1,427 | 1,455 | 248,000 | 1,455 |
| 2024-02-09 | 1,418 | 1,438 | 1,400 | 1,424 | 117,700 | 1,424 |
| 2024-02-08 | 1,415 | 1,421 | 1,397 | 1,408 | 92,200 | 1,408 |
| 2024-02-07 | 1,404 | 1,458 | 1,397 | 1,429 | 193,500 | 1,429 |
| 2024-02-06 | 1,395 | 1,422 | 1,390 | 1,404 | 160,900 | 1,404 |
| 2024-02-05 | 1,373 | 1,398 | 1,369 | 1,388 | 114,100 | 1,388 |
| 2024-02-02 | 1,382 | 1,382 | 1,345 | 1,363 | 98,600 | 1,363 |
| 2024-02-01 | 1,387 | 1,398 | 1,366 | 1,368 | 91,400 | 1,368 |
| 2024-01-31 | 1,375 | 1,412 | 1,366 | 1,411 | 87,800 | 1,411 |
| 2024-01-30 | 1,417 | 1,425 | 1,386 | 1,392 | 76,300 | 1,392 |
| 2024-01-29 | 1,392 | 1,426 | 1,378 | 1,415 | 88,800 | 1,415 |
| 2024-01-26 | 1,420 | 1,431 | 1,392 | 1,395 | 118,700 | 1,395 |
| 2024-01-25 | 1,365 | 1,423 | 1,350 | 1,418 | 164,300 | 1,418 |
| 2024-01-24 | 1,395 | 1,395 | 1,361 | 1,374 | 85,000 | 1,374 |
| 2024-01-23 | 1,409 | 1,420 | 1,380 | 1,399 | 108,500 | 1,399 |
| 2024-01-22 | 1,398 | 1,424 | 1,371 | 1,400 | 136,700 | 1,400 |
| 2024-01-19 | 1,387 | 1,387 | 1,347 | 1,383 | 182,500 | 1,383 |
| 2024-01-18 | 1,373 | 1,419 | 1,369 | 1,384 | 153,900 | 1,384 |
| 2024-01-17 | 1,366 | 1,423 | 1,347 | 1,378 | 345,300 | 1,378 |
| 2024-01-16 | 1,309 | 1,384 | 1,303 | 1,363 | 340,100 | 1,363 |
| 2024-01-15 | 1,289 | 1,292 | 1,266 | 1,290 | 125,400 | 1,290 |
| 2024-01-12 | 1,285 | 1,293 | 1,250 | 1,264 | 158,500 | 1,264 |
| 2024-01-11 | 1,306 | 1,311 | 1,284 | 1,286 | 134,200 | 1,286 |
| 2024-01-10 | 1,280 | 1,292 | 1,263 | 1,276 | 139,900 | 1,276 |
| 2024-01-09 | 1,276 | 1,327 | 1,275 | 1,292 | 224,100 | 1,292 |
| 2024-01-05 | 1,265 | 1,277 | 1,247 | 1,250 | 114,200 | 1,250 |
| 2024-01-04 | 1,263 | 1,294 | 1,231 | 1,270 | 160,300 | 1,270 |
分割・併合履歴 ： [2022-12-29]1株→2株
