9271 (株)和心 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 | 440 | 440 | 395 | 411 | 31,100 | 411 |
| 2025-04-03 | 448 | 456 | 440 | 444 | 11,600 | 444 |
| 2025-04-02 | 464 | 464 | 454 | 464 | 5,000 | 464 |
| 2025-04-01 | 449 | 461 | 449 | 460 | 17,700 | 460 |
| 2025-03-31 | 454 | 454 | 432 | 445 | 11,000 | 445 |
| 2025-03-28 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2025-03-27 | 456 | 462 | 454 | 460 | 16,300 | 460 |
| 2025-03-26 | 449 | 456 | 447 | 451 | 6,500 | 451 |
| 2025-03-25 | 454 | 455 | 450 | 452 | 5,300 | 452 |
| 2025-03-24 | 460 | 460 | 450 | 450 | 6,800 | 450 |
| 2025-03-21 | 451 | 467 | 447 | 455 | 29,900 | 455 |
| 2025-03-19 | 441 | 456 | 441 | 449 | 24,000 | 449 |
| 2025-03-18 | 438 | 445 | 436 | 439 | 4,800 | 439 |
| 2025-03-17 | 435 | 438 | 434 | 436 | 5,800 | 436 |
| 2025-03-14 | 434 | 438 | 434 | 435 | 3,000 | 435 |
| 2025-03-13 | 436 | 437 | 431 | 437 | 5,000 | 437 |
| 2025-03-12 | 426 | 437 | 426 | 437 | 7,400 | 437 |
| 2025-03-11 | 424 | 426 | 418 | 426 | 23,200 | 426 |
| 2025-03-10 | 433 | 435 | 426 | 427 | 22,800 | 427 |
| 2025-03-07 | 437 | 442 | 434 | 434 | 9,700 | 434 |
| 2025-03-06 | 439 | 439 | 437 | 437 | 6,200 | 437 |
| 2025-03-05 | 437 | 441 | 435 | 439 | 9,600 | 439 |
| 2025-03-04 | 434 | 445 | 430 | 439 | 22,500 | 439 |
| 2025-03-03 | 445 | 445 | 434 | 437 | 13,100 | 437 |
| 2025-02-28 | 434 | 439 | 424 | 439 | 36,400 | 439 |
| 2025-02-27 | 441 | 441 | 434 | 435 | 32,100 | 435 |
| 2025-02-26 | 435 | 440 | 429 | 439 | 30,100 | 439 |
| 2025-02-25 | 433 | 438 | 431 | 438 | 15,200 | 438 |
| 2025-02-21 | 435 | 443 | 432 | 438 | 34,900 | 438 |
| 2025-02-20 | 439 | 440 | 432 | 434 | 26,700 | 434 |
| 2025-02-19 | 449 | 449 | 430 | 439 | 46,900 | 439 |
| 2025-02-18 | 458 | 467 | 447 | 451 | 71,200 | 451 |
| 2025-02-17 | 456 | 471 | 451 | 456 | 146,900 | 456 |
| 2025-02-14 | 480 | 480 | 480 | 480 | 13,700 | 480 |
| 2025-02-13 | 570 | 585 | 553 | 580 | 52,800 | 580 |
| 2025-02-12 | 575 | 579 | 563 | 565 | 24,900 | 565 |
| 2025-02-10 | 548 | 570 | 543 | 570 | 37,700 | 570 |
| 2025-02-07 | 538 | 545 | 531 | 545 | 7,000 | 545 |
| 2025-02-06 | 519 | 538 | 516 | 538 | 17,400 | 538 |
| 2025-02-05 | 541 | 551 | 512 | 519 | 19,000 | 519 |
| 2025-02-04 | 555 | 558 | 540 | 540 | 23,700 | 540 |
| 2025-02-03 | 545 | 555 | 540 | 550 | 17,300 | 550 |
| 2025-01-31 | 558 | 558 | 536 | 548 | 25,100 | 548 |
| 2025-01-30 | 555 | 556 | 545 | 556 | 18,200 | 556 |
| 2025-01-29 | 533 | 547 | 533 | 545 | 14,300 | 545 |
| 2025-01-28 | 528 | 537 | 522 | 533 | 18,300 | 533 |
| 2025-01-27 | 513 | 522 | 513 | 522 | 2,100 | 522 |
| 2025-01-24 | 508 | 518 | 508 | 513 | 8,900 | 513 |
| 2025-01-23 | 510 | 522 | 510 | 513 | 7,200 | 513 |
| 2025-01-22 | 511 | 517 | 510 | 511 | 4,600 | 511 |
| 2025-01-21 | 511 | 516 | 510 | 511 | 5,600 | 511 |
| 2025-01-20 | 521 | 527 | 512 | 515 | 13,200 | 515 |
| 2025-01-17 | 509 | 524 | 509 | 518 | 17,100 | 518 |
| 2025-01-16 | 507 | 534 | 505 | 515 | 55,000 | 515 |
| 2025-01-15 | 498 | 505 | 498 | 504 | 12,300 | 504 |
| 2025-01-14 | 490 | 503 | 490 | 498 | 21,000 | 498 |
| 2025-01-10 | 503 | 504 | 485 | 495 | 30,100 | 495 |
| 2025-01-09 | 513 | 513 | 495 | 503 | 15,100 | 503 |
| 2025-01-08 | 519 | 519 | 508 | 513 | 11,500 | 513 |
| 2025-01-07 | 515 | 530 | 503 | 518 | 29,600 | 518 |
| 2025-01-06 | 506 | 530 | 495 | 501 | 40,000 | 501 |
分割・併合履歴 ： なし