9271 (株)和心 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 501 | 517 | 492 | 512 | 41,000 | 512 |
| 2024-11-20 | 511 | 519 | 493 | 501 | 49,100 | 501 |
| 2024-11-19 | 522 | 525 | 509 | 515 | 32,400 | 515 |
| 2024-11-18 | 531 | 537 | 516 | 524 | 53,600 | 524 |
| 2024-11-15 | 560 | 560 | 525 | 538 | 93,800 | 538 |
| 2024-11-14 | 563 | 578 | 519 | 565 | 267,700 | 565 |
| 2024-11-13 | 539 | 570 | 539 | 558 | 95,100 | 558 |
| 2024-11-12 | 520 | 540 | 515 | 540 | 26,800 | 540 |
| 2024-11-11 | 534 | 540 | 510 | 510 | 29,400 | 510 |
| 2024-11-08 | 520 | 535 | 518 | 534 | 27,700 | 534 |
| 2024-11-07 | 517 | 525 | 511 | 520 | 5,400 | 520 |
| 2024-11-06 | 504 | 525 | 502 | 514 | 20,200 | 514 |
| 2024-11-05 | 510 | 519 | 494 | 501 | 9,800 | 501 |
| 2024-11-01 | 512 | 512 | 502 | 504 | 8,700 | 504 |
| 2024-10-31 | 519 | 525 | 498 | 514 | 14,000 | 514 |
| 2024-10-30 | 540 | 540 | 517 | 517 | 14,900 | 517 |
| 2024-10-29 | 516 | 532 | 512 | 527 | 32,300 | 527 |
| 2024-10-28 | 480 | 530 | 480 | 512 | 30,500 | 512 |
| 2024-10-25 | 500 | 500 | 475 | 480 | 34,200 | 480 |
| 2024-10-24 | 495 | 505 | 485 | 502 | 23,700 | 502 |
| 2024-10-23 | 522 | 522 | 501 | 501 | 21,200 | 501 |
| 2024-10-22 | 545 | 551 | 517 | 521 | 35,400 | 521 |
| 2024-10-21 | 506 | 569 | 502 | 553 | 106,100 | 553 |
| 2024-10-18 | 499 | 499 | 492 | 498 | 7,300 | 498 |
| 2024-10-17 | 491 | 501 | 485 | 499 | 12,900 | 499 |
| 2024-10-16 | 482 | 493 | 479 | 493 | 13,600 | 493 |
| 2024-10-15 | 487 | 491 | 482 | 488 | 16,500 | 488 |
| 2024-10-11 | 494 | 494 | 487 | 490 | 10,700 | 490 |
| 2024-10-10 | 500 | 500 | 489 | 495 | 14,200 | 495 |
| 2024-10-09 | 504 | 504 | 499 | 499 | 7,800 | 499 |
| 2024-10-08 | 504 | 514 | 497 | 498 | 25,100 | 498 |
| 2024-10-07 | 517 | 523 | 505 | 508 | 18,200 | 508 |
| 2024-10-04 | 513 | 515 | 508 | 508 | 9,800 | 508 |
| 2024-10-03 | 530 | 530 | 509 | 513 | 16,500 | 513 |
| 2024-10-02 | 509 | 530 | 509 | 520 | 23,100 | 520 |
| 2024-10-01 | 503 | 524 | 500 | 509 | 37,400 | 509 |
| 2024-09-30 | 492 | 508 | 492 | 497 | 37,900 | 497 |
| 2024-09-27 | 515 | 523 | 508 | 509 | 23,000 | 509 |
| 2024-09-26 | 504 | 525 | 504 | 520 | 34,200 | 520 |
| 2024-09-25 | 527 | 527 | 487 | 499 | 50,400 | 499 |
| 2024-09-24 | 538 | 543 | 519 | 519 | 35,400 | 519 |
| 2024-09-20 | 546 | 554 | 536 | 536 | 15,700 | 536 |
| 2024-09-19 | 532 | 550 | 531 | 546 | 25,200 | 546 |
| 2024-09-18 | 551 | 560 | 520 | 528 | 29,600 | 528 |
| 2024-09-17 | 572 | 572 | 533 | 545 | 59,800 | 545 |
| 2024-09-13 | 561 | 588 | 559 | 580 | 70,800 | 580 |
| 2024-09-12 | 556 | 556 | 532 | 547 | 32,900 | 547 |
| 2024-09-11 | 561 | 561 | 503 | 521 | 60,500 | 521 |
| 2024-09-10 | 560 | 576 | 554 | 562 | 17,200 | 562 |
| 2024-09-09 | 534 | 558 | 526 | 550 | 49,100 | 550 |
| 2024-09-06 | 603 | 605 | 560 | 562 | 51,100 | 562 |
| 2024-09-05 | 594 | 612 | 581 | 600 | 43,800 | 600 |
| 2024-09-04 | 618 | 630 | 590 | 593 | 78,500 | 593 |
| 2024-09-03 | 617 | 654 | 617 | 648 | 55,300 | 648 |
| 2024-09-02 | 624 | 635 | 609 | 616 | 26,200 | 616 |
| 2024-08-30 | 620 | 648 | 612 | 624 | 43,000 | 624 |
| 2024-08-29 | 620 | 640 | 617 | 623 | 32,000 | 623 |
| 2024-08-28 | 676 | 685 | 631 | 640 | 71,600 | 640 |
| 2024-08-27 | 711 | 712 | 654 | 666 | 97,300 | 666 |
| 2024-08-26 | 733 | 742 | 671 | 700 | 281,700 | 700 |
| 2024-08-23 | 609 | 699 | 609 | 699 | 311,900 | 699 |
| 2024-08-22 | 579 | 605 | 575 | 599 | 67,100 | 599 |
| 2024-08-21 | 575 | 581 | 566 | 570 | 28,300 | 570 |
| 2024-08-20 | 596 | 610 | 570 | 583 | 90,900 | 583 |
| 2024-08-19 | 557 | 619 | 551 | 586 | 266,900 | 586 |
| 2024-08-16 | 579 | 579 | 514 | 531 | 111,400 | 531 |
| 2024-08-15 | 589 | 594 | 555 | 569 | 109,200 | 569 |
| 2024-08-14 | 580 | 609 | 555 | 609 | 46,900 | 609 |
| 2024-08-13 | 576 | 584 | 565 | 580 | 61,000 | 580 |
| 2024-08-09 | 507 | 543 | 492 | 543 | 51,800 | 543 |
| 2024-08-08 | 470 | 500 | 469 | 491 | 25,200 | 491 |
| 2024-08-07 | 418 | 486 | 418 | 475 | 74,300 | 475 |
| 2024-08-06 | 481 | 499 | 426 | 426 | 46,200 | 426 |
| 2024-08-05 | 520 | 520 | 457 | 457 | 101,400 | 457 |
| 2024-08-02 | 551 | 567 | 542 | 557 | 42,200 | 557 |
| 2024-08-01 | 599 | 599 | 561 | 585 | 20,900 | 585 |
| 2024-07-31 | 579 | 598 | 553 | 595 | 13,900 | 595 |
| 2024-07-30 | 578 | 578 | 567 | 569 | 14,600 | 569 |
| 2024-07-29 | 590 | 605 | 580 | 581 | 15,700 | 581 |
| 2024-07-26 | 594 | 594 | 579 | 587 | 9,900 | 587 |
| 2024-07-25 | 574 | 604 | 540 | 584 | 57,300 | 584 |
| 2024-07-24 | 592 | 602 | 578 | 584 | 44,400 | 584 |
| 2024-07-23 | 613 | 614 | 571 | 592 | 69,200 | 592 |
| 2024-07-22 | 557 | 619 | 557 | 612 | 133,500 | 612 |
| 2024-07-19 | 617 | 617 | 540 | 542 | 98,500 | 542 |
| 2024-07-18 | 550 | 594 | 548 | 588 | 99,400 | 588 |
| 2024-07-17 | 550 | 573 | 532 | 561 | 60,400 | 561 |
| 2024-07-16 | 499 | 565 | 497 | 550 | 187,600 | 550 |
| 2024-07-12 | 489 | 497 | 485 | 497 | 3,000 | 497 |
| 2024-07-11 | 493 | 494 | 482 | 487 | 15,200 | 487 |
| 2024-07-10 | 486 | 488 | 480 | 485 | 11,800 | 485 |
| 2024-07-09 | 495 | 499 | 488 | 488 | 9,200 | 488 |
| 2024-07-08 | 499 | 499 | 490 | 492 | 11,300 | 492 |
| 2024-07-05 | 491 | 491 | 483 | 491 | 10,300 | 491 |
| 2024-07-04 | 494 | 494 | 486 | 491 | 13,800 | 491 |
| 2024-07-03 | 511 | 511 | 485 | 489 | 33,300 | 489 |
| 2024-07-02 | 513 | 516 | 501 | 505 | 24,400 | 505 |
| 2024-07-01 | 485 | 515 | 485 | 510 | 35,500 | 510 |
| 2024-06-28 | 497 | 497 | 484 | 484 | 13,900 | 484 |
| 2024-06-27 | 489 | 503 | 489 | 490 | 14,100 | 490 |
| 2024-06-26 | 488 | 497 | 488 | 489 | 12,800 | 489 |
| 2024-06-25 | 480 | 531 | 470 | 488 | 187,100 | 488 |
| 2024-06-24 | 490 | 490 | 461 | 475 | 54,700 | 475 |
| 2024-06-21 | 497 | 504 | 493 | 496 | 16,300 | 496 |
| 2024-06-20 | 498 | 506 | 490 | 500 | 17,700 | 500 |
| 2024-06-19 | 514 | 514 | 499 | 502 | 11,700 | 502 |
| 2024-06-18 | 500 | 509 | 495 | 508 | 14,600 | 508 |
| 2024-06-17 | 512 | 513 | 493 | 500 | 22,100 | 500 |
| 2024-06-14 | 504 | 511 | 503 | 506 | 41,900 | 506 |
| 2024-06-13 | 492 | 505 | 485 | 493 | 25,700 | 493 |
| 2024-06-12 | 502 | 502 | 490 | 501 | 13,800 | 501 |
| 2024-06-11 | 503 | 512 | 500 | 500 | 15,700 | 500 |
| 2024-06-10 | 492 | 504 | 482 | 495 | 17,600 | 495 |
| 2024-06-07 | 500 | 500 | 485 | 494 | 13,500 | 494 |
| 2024-06-06 | 505 | 520 | 496 | 506 | 14,500 | 506 |
| 2024-06-05 | 519 | 535 | 503 | 505 | 29,000 | 505 |
| 2024-06-04 | 511 | 518 | 500 | 518 | 20,700 | 518 |
| 2024-06-03 | 489 | 527 | 487 | 517 | 35,000 | 517 |
| 2024-05-31 | 461 | 495 | 461 | 487 | 26,000 | 487 |
| 2024-05-30 | 462 | 469 | 460 | 464 | 16,200 | 464 |
| 2024-05-29 | 479 | 482 | 464 | 471 | 36,900 | 471 |
| 2024-05-28 | 490 | 500 | 482 | 484 | 46,900 | 484 |
| 2024-05-27 | 519 | 521 | 492 | 499 | 38,500 | 499 |
| 2024-05-24 | 528 | 535 | 510 | 527 | 23,100 | 527 |
| 2024-05-23 | 539 | 558 | 515 | 531 | 126,600 | 531 |
| 2024-05-22 | 477 | 515 | 477 | 515 | 61,300 | 515 |
| 2024-05-21 | 494 | 494 | 469 | 477 | 34,200 | 477 |
| 2024-05-20 | 474 | 496 | 468 | 480 | 43,300 | 480 |
| 2024-05-17 | 477 | 496 | 471 | 479 | 57,100 | 479 |
| 2024-05-16 | 520 | 522 | 463 | 490 | 342,500 | 490 |
| 2024-05-15 | 430 | 455 | 417 | 452 | 52,100 | 452 |
| 2024-05-14 | 435 | 435 | 416 | 429 | 15,500 | 429 |
| 2024-05-13 | 430 | 430 | 412 | 413 | 13,500 | 413 |
| 2024-05-10 | 438 | 438 | 411 | 433 | 19,900 | 433 |
| 2024-05-09 | 450 | 451 | 420 | 439 | 33,300 | 439 |
| 2024-05-08 | 457 | 468 | 442 | 449 | 54,200 | 449 |
| 2024-05-07 | 439 | 450 | 428 | 441 | 67,500 | 441 |
| 2024-05-02 | 408 | 439 | 408 | 427 | 74,900 | 427 |
| 2024-05-01 | 404 | 410 | 398 | 404 | 27,400 | 404 |
| 2024-04-30 | 409 | 409 | 387 | 396 | 35,900 | 396 |
| 2024-04-26 | 382 | 390 | 376 | 385 | 12,200 | 385 |
| 2024-04-25 | 380 | 383 | 377 | 378 | 3,400 | 378 |
| 2024-04-24 | 387 | 387 | 379 | 379 | 8,300 | 379 |
| 2024-04-23 | 388 | 389 | 381 | 383 | 12,600 | 383 |
| 2024-04-22 | 385 | 388 | 376 | 385 | 27,700 | 385 |
| 2024-04-19 | 367 | 444 | 367 | 376 | 213,800 | 376 |
| 2024-04-18 | 374 | 374 | 364 | 367 | 5,400 | 367 |
| 2024-04-17 | 371 | 371 | 365 | 369 | 5,800 | 369 |
| 2024-04-16 | 370 | 370 | 364 | 364 | 6,000 | 364 |
| 2024-04-15 | 364 | 369 | 364 | 369 | 1,600 | 369 |
| 2024-04-12 | 363 | 370 | 363 | 370 | 7,700 | 370 |
| 2024-04-11 | 370 | 377 | 365 | 370 | 7,200 | 370 |
| 2024-04-10 | 369 | 378 | 369 | 378 | 2,100 | 378 |
| 2024-04-09 | 364 | 371 | 364 | 370 | 2,700 | 370 |
| 2024-04-08 | 365 | 367 | 363 | 363 | 4,300 | 363 |
| 2024-04-05 | 370 | 370 | 366 | 370 | 2,800 | 370 |
| 2024-04-04 | 372 | 372 | 366 | 370 | 2,000 | 370 |
| 2024-04-03 | 369 | 370 | 369 | 370 | 1,200 | 370 |
| 2024-04-02 | 374 | 374 | 366 | 369 | 8,000 | 369 |
| 2024-04-01 | 383 | 383 | 369 | 374 | 11,400 | 374 |
| 2024-03-29 | 383 | 385 | 379 | 385 | 3,400 | 385 |
| 2024-03-28 | 385 | 386 | 378 | 383 | 5,600 | 383 |
| 2024-03-27 | 380 | 384 | 379 | 384 | 6,300 | 384 |
| 2024-03-26 | 384 | 385 | 377 | 384 | 5,100 | 384 |
| 2024-03-25 | 380 | 384 | 376 | 383 | 6,100 | 383 |
| 2024-03-22 | 378 | 378 | 366 | 373 | 3,700 | 373 |
| 2024-03-21 | 366 | 375 | 366 | 372 | 3,700 | 372 |
| 2024-03-19 | 367 | 370 | 363 | 364 | 24,200 | 364 |
| 2024-03-18 | 366 | 369 | 363 | 367 | 9,500 | 367 |
| 2024-03-15 | 367 | 371 | 365 | 365 | 6,600 | 365 |
| 2024-03-14 | 370 | 376 | 365 | 369 | 7,500 | 369 |
| 2024-03-13 | 376 | 377 | 365 | 368 | 8,100 | 368 |
| 2024-03-12 | 373 | 377 | 366 | 374 | 8,900 | 374 |
| 2024-03-11 | 379 | 383 | 371 | 376 | 8,500 | 376 |
| 2024-03-08 | 386 | 388 | 381 | 384 | 6,500 | 384 |
| 2024-03-07 | 382 | 386 | 380 | 381 | 3,300 | 381 |
| 2024-03-06 | 375 | 382 | 373 | 379 | 11,500 | 379 |
| 2024-03-05 | 377 | 377 | 373 | 375 | 4,400 | 375 |
| 2024-03-04 | 377 | 380 | 377 | 377 | 3,200 | 377 |
| 2024-03-01 | 387 | 387 | 377 | 377 | 8,900 | 377 |
| 2024-02-29 | 388 | 388 | 377 | 377 | 7,800 | 377 |
| 2024-02-28 | 377 | 388 | 377 | 381 | 7,200 | 381 |
| 2024-02-27 | 388 | 388 | 376 | 383 | 11,800 | 383 |
| 2024-02-26 | 390 | 390 | 384 | 387 | 5,200 | 387 |
| 2024-02-22 | 391 | 392 | 381 | 388 | 15,200 | 388 |
| 2024-02-21 | 390 | 392 | 386 | 386 | 3,400 | 386 |
| 2024-02-20 | 395 | 395 | 385 | 388 | 9,000 | 388 |
| 2024-02-19 | 377 | 385 | 376 | 384 | 29,300 | 384 |
| 2024-02-16 | 410 | 412 | 374 | 389 | 46,900 | 389 |
| 2024-02-15 | 478 | 478 | 400 | 403 | 88,400 | 403 |
| 2024-02-14 | 435 | 437 | 406 | 406 | 31,600 | 406 |
| 2024-02-13 | 430 | 430 | 424 | 428 | 5,800 | 428 |
| 2024-02-09 | 425 | 425 | 415 | 424 | 8,300 | 424 |
| 2024-02-08 | 414 | 425 | 411 | 425 | 12,600 | 425 |
| 2024-02-07 | 408 | 415 | 406 | 414 | 6,900 | 414 |
| 2024-02-06 | 412 | 412 | 406 | 409 | 5,700 | 409 |
| 2024-02-05 | 414 | 414 | 403 | 411 | 7,900 | 411 |
| 2024-02-02 | 412 | 412 | 398 | 402 | 9,600 | 402 |
| 2024-02-01 | 397 | 403 | 390 | 401 | 22,200 | 401 |
| 2024-01-31 | 380 | 435 | 377 | 389 | 95,800 | 389 |
| 2024-01-30 | 377 | 381 | 377 | 379 | 3,000 | 379 |
| 2024-01-29 | 383 | 383 | 377 | 377 | 2,300 | 377 |
| 2024-01-26 | 381 | 381 | 378 | 380 | 2,800 | 380 |
| 2024-01-25 | 381 | 381 | 376 | 379 | 4,800 | 379 |
| 2024-01-24 | 379 | 382 | 376 | 376 | 3,800 | 376 |
| 2024-01-23 | 383 | 383 | 376 | 380 | 3,400 | 380 |
| 2024-01-22 | 380 | 383 | 378 | 381 | 3,100 | 381 |
| 2024-01-19 | 384 | 385 | 381 | 381 | 5,800 | 381 |
| 2024-01-18 | 384 | 384 | 378 | 382 | 6,400 | 382 |
| 2024-01-17 | 382 | 385 | 373 | 379 | 3,800 | 379 |
| 2024-01-16 | 373 | 382 | 373 | 377 | 3,800 | 377 |
| 2024-01-15 | 377 | 379 | 372 | 372 | 6,800 | 372 |
| 2024-01-12 | 380 | 383 | 372 | 377 | 12,800 | 377 |
| 2024-01-11 | 393 | 393 | 371 | 379 | 10,600 | 379 |
| 2024-01-10 | 388 | 395 | 388 | 393 | 5,500 | 393 |
| 2024-01-09 | 394 | 395 | 381 | 388 | 6,400 | 388 |
| 2024-01-05 | 398 | 398 | 389 | 390 | 3,200 | 390 |
| 2024-01-04 | 376 | 399 | 376 | 399 | 8,200 | 399 |
分割・併合履歴 ： なし
