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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 869 | 876 | 817 | 822 | 63,700 | 822 |
| 2025-12-11 | 900 | 910 | 860 | 873 | 68,700 | 873 |
| 2025-12-10 | 884 | 923 | 865 | 903 | 57,800 | 903 |
| 2025-12-09 | 884 | 906 | 870 | 870 | 55,700 | 870 |
| 2025-12-08 | 848 | 893 | 848 | 883 | 71,300 | 883 |
| 2025-12-05 | 860 | 860 | 831 | 838 | 41,200 | 838 |
| 2025-12-04 | 878 | 888 | 823 | 855 | 151,100 | 855 |
| 2025-12-03 | 818 | 919 | 802 | 893 | 200,800 | 893 |
| 2025-12-02 | 810 | 840 | 808 | 818 | 61,500 | 818 |
| 2025-12-01 | 787 | 820 | 780 | 815 | 38,900 | 815 |
| 2025-11-28 | 803 | 812 | 787 | 787 | 44,500 | 787 |
| 2025-11-27 | 786 | 809 | 781 | 803 | 32,700 | 803 |
| 2025-11-26 | 782 | 788 | 764 | 777 | 44,700 | 777 |
| 2025-11-25 | 759 | 783 | 754 | 771 | 40,200 | 771 |
| 2025-11-21 | 734 | 779 | 731 | 757 | 69,800 | 757 |
| 2025-11-20 | 741 | 767 | 712 | 763 | 114,200 | 763 |
| 2025-11-19 | 780 | 780 | 731 | 734 | 102,900 | 734 |
| 2025-11-18 | 800 | 804 | 771 | 779 | 84,000 | 779 |
| 2025-11-17 | 816 | 821 | 754 | 786 | 184,500 | 786 |
| 2025-11-14 | 900 | 927 | 788 | 836 | 351,000 | 836 |
| 2025-11-13 | 932 | 949 | 880 | 887 | 156,000 | 887 |
| 2025-11-12 | 950 | 954 | 920 | 932 | 96,800 | 932 |
| 2025-11-11 | 937 | 959 | 922 | 935 | 102,200 | 935 |
| 2025-11-10 | 977 | 980 | 917 | 928 | 161,900 | 928 |
| 2025-11-07 | 980 | 994 | 933 | 980 | 124,000 | 980 |
| 2025-11-06 | 1,021 | 1,030 | 971 | 980 | 197,900 | 980 |
| 2025-11-05 | 1,020 | 1,037 | 965 | 1,015 | 92,700 | 1,015 |
| 2025-11-04 | 1,141 | 1,141 | 1,000 | 1,030 | 148,900 | 1,030 |
| 2025-10-31 | 1,097 | 1,137 | 1,086 | 1,124 | 152,000 | 1,124 |
| 2025-10-30 | 1,025 | 1,119 | 1,001 | 1,097 | 175,500 | 1,097 |
| 2025-10-29 | 1,003 | 1,042 | 944 | 1,029 | 192,000 | 1,029 |
| 2025-10-28 | 945 | 1,032 | 945 | 990 | 183,000 | 990 |
| 2025-10-27 | 929 | 945 | 901 | 940 | 26,600 | 940 |
| 2025-10-24 | 909 | 919 | 893 | 908 | 43,400 | 908 |
| 2025-10-23 | 923 | 930 | 911 | 914 | 18,200 | 914 |
| 2025-10-22 | 920 | 938 | 912 | 931 | 15,300 | 931 |
| 2025-10-21 | 938 | 944 | 918 | 928 | 31,500 | 928 |
| 2025-10-20 | 915 | 955 | 915 | 923 | 37,600 | 923 |
| 2025-10-17 | 940 | 957 | 913 | 914 | 36,400 | 914 |
| 2025-10-16 | 902 | 958 | 902 | 955 | 70,800 | 955 |
| 2025-10-15 | 891 | 930 | 885 | 901 | 60,300 | 901 |
| 2025-10-14 | 878 | 900 | 850 | 892 | 105,000 | 892 |
| 2025-10-10 | 894 | 902 | 874 | 893 | 26,100 | 893 |
| 2025-10-09 | 850 | 904 | 850 | 891 | 83,200 | 891 |
| 2025-10-08 | 861 | 873 | 848 | 849 | 17,900 | 849 |
| 2025-10-07 | 846 | 876 | 844 | 861 | 39,800 | 861 |
| 2025-10-06 | 834 | 855 | 813 | 846 | 101,600 | 846 |
| 2025-10-03 | 856 | 871 | 838 | 838 | 53,600 | 838 |
| 2025-10-02 | 925 | 950 | 830 | 855 | 180,600 | 855 |
| 2025-10-01 | 934 | 957 | 919 | 923 | 128,300 | 923 |
| 2025-09-30 | 918 | 969 | 852 | 920 | 274,900 | 920 |
| 2025-09-29 | 899 | 969 | 888 | 948 | 133,000 | 948 |
| 2025-09-26 | 903 | 925 | 888 | 914 | 79,700 | 914 |
| 2025-09-25 | 876 | 922 | 845 | 918 | 199,500 | 918 |
| 2025-09-24 | 917 | 917 | 832 | 846 | 160,000 | 846 |
| 2025-09-22 | 977 | 979 | 850 | 911 | 235,800 | 911 |
| 2025-09-19 | 924 | 976 | 919 | 962 | 142,400 | 962 |
| 2025-09-18 | 949 | 965 | 913 | 918 | 99,300 | 918 |
| 2025-09-17 | 915 | 950 | 893 | 943 | 126,400 | 943 |
| 2025-09-16 | 875 | 927 | 860 | 919 | 97,100 | 919 |
| 2025-09-12 | 878 | 896 | 846 | 878 | 127,900 | 878 |
| 2025-09-11 | 829 | 880 | 825 | 878 | 145,600 | 878 |
| 2025-09-10 | 790 | 820 | 776 | 820 | 95,700 | 820 |
| 2025-09-09 | 774 | 792 | 770 | 783 | 47,300 | 783 |
| 2025-09-08 | 765 | 795 | 764 | 773 | 59,300 | 773 |
| 2025-09-05 | 773 | 773 | 750 | 765 | 37,700 | 765 |
| 2025-09-04 | 775 | 799 | 747 | 774 | 103,200 | 774 |
| 2025-09-03 | 745 | 774 | 737 | 769 | 68,700 | 769 |
| 2025-09-02 | 739 | 748 | 728 | 738 | 53,700 | 738 |
| 2025-09-01 | 722 | 786 | 716 | 754 | 176,100 | 754 |
| 2025-08-29 | 712 | 771 | 712 | 728 | 113,400 | 728 |
| 2025-08-28 | 727 | 732 | 704 | 713 | 55,900 | 713 |
| 2025-08-27 | 750 | 756 | 716 | 730 | 113,800 | 730 |
| 2025-08-26 | 790 | 818 | 730 | 750 | 250,600 | 750 |
| 2025-08-25 | 945 | 957 | 780 | 789 | 560,000 | 789 |
| 2025-08-22 | 718 | 885 | 710 | 885 | 2,250,300 | 885 |
| 2025-08-21 | 775 | 789 | 721 | 735 | 456,000 | 735 |
| 2025-08-20 | 770 | 798 | 711 | 760 | 622,400 | 760 |
| 2025-08-19 | 771 | 910 | 710 | 755 | 3,480,600 | 755 |
| 2025-08-18 | 732 | 762 | 630 | 762 | 1,158,100 | 762 |
| 2025-08-15 | 662 | 662 | 662 | 662 | 106,200 | 662 |
| 2025-08-14 | 562 | 562 | 562 | 562 | 10,500 | 562 |
| 2025-08-13 | 493 | 507 | 481 | 482 | 40,900 | 482 |
| 2025-08-12 | 498 | 505 | 493 | 493 | 29,000 | 493 |
| 2025-08-08 | 491 | 500 | 491 | 498 | 17,100 | 498 |
| 2025-08-07 | 485 | 496 | 480 | 485 | 6,900 | 485 |
| 2025-08-06 | 478 | 485 | 471 | 485 | 16,200 | 485 |
| 2025-08-05 | 487 | 487 | 474 | 478 | 6,500 | 478 |
| 2025-08-04 | 484 | 486 | 472 | 480 | 26,800 | 480 |
| 2025-08-01 | 482 | 485 | 478 | 482 | 9,500 | 482 |
| 2025-07-31 | 473 | 489 | 470 | 489 | 36,900 | 489 |
| 2025-07-30 | 482 | 490 | 457 | 457 | 55,600 | 457 |
| 2025-07-29 | 482 | 494 | 467 | 479 | 36,200 | 479 |
| 2025-07-28 | 466 | 500 | 462 | 500 | 57,700 | 500 |
| 2025-07-25 | 451 | 454 | 446 | 452 | 10,400 | 452 |
| 2025-07-24 | 444 | 460 | 444 | 451 | 29,800 | 451 |
| 2025-07-23 | 443 | 447 | 440 | 443 | 5,800 | 443 |
| 2025-07-22 | 446 | 446 | 441 | 441 | 3,900 | 441 |
| 2025-07-18 | 442 | 444 | 439 | 444 | 8,000 | 444 |
| 2025-07-17 | 443 | 444 | 440 | 442 | 2,400 | 442 |
| 2025-07-16 | 445 | 446 | 442 | 446 | 2,500 | 446 |
| 2025-07-15 | 443 | 445 | 441 | 444 | 3,000 | 444 |
| 2025-07-14 | 448 | 448 | 440 | 448 | 6,200 | 448 |
| 2025-07-11 | 445 | 448 | 443 | 445 | 3,400 | 445 |
| 2025-07-10 | 451 | 451 | 442 | 445 | 3,900 | 445 |
| 2025-07-09 | 444 | 456 | 437 | 443 | 33,000 | 443 |
| 2025-07-08 | 445 | 447 | 442 | 444 | 7,200 | 444 |
| 2025-07-07 | 449 | 452 | 439 | 442 | 10,000 | 442 |
| 2025-07-04 | 454 | 459 | 444 | 444 | 8,500 | 444 |
| 2025-07-03 | 445 | 467 | 440 | 454 | 20,300 | 454 |
| 2025-07-02 | 439 | 448 | 436 | 445 | 10,800 | 445 |
| 2025-07-01 | 446 | 446 | 437 | 440 | 6,700 | 440 |
| 2025-06-30 | 447 | 453 | 447 | 447 | 7,000 | 447 |
| 2025-06-27 | 452 | 454 | 448 | 450 | 2,200 | 450 |
| 2025-06-26 | 453 | 456 | 447 | 452 | 13,000 | 452 |
| 2025-06-25 | 453 | 459 | 448 | 458 | 16,900 | 458 |
| 2025-06-24 | 445 | 453 | 443 | 448 | 10,900 | 448 |
| 2025-06-23 | 441 | 446 | 437 | 445 | 5,000 | 445 |
| 2025-06-20 | 444 | 444 | 439 | 440 | 3,600 | 440 |
| 2025-06-19 | 443 | 443 | 439 | 440 | 2,100 | 440 |
| 2025-06-18 | 441 | 444 | 437 | 442 | 11,200 | 442 |
| 2025-06-17 | 445 | 445 | 438 | 441 | 10,300 | 441 |
| 2025-06-16 | 442 | 444 | 440 | 442 | 4,300 | 442 |
| 2025-06-13 | 447 | 447 | 443 | 443 | 5,300 | 443 |
| 2025-06-12 | 445 | 450 | 445 | 450 | 8,300 | 450 |
| 2025-06-11 | 449 | 449 | 444 | 445 | 12,500 | 445 |
| 2025-06-10 | 452 | 452 | 440 | 446 | 45,000 | 446 |
| 2025-06-09 | 447 | 451 | 447 | 451 | 2,600 | 451 |
| 2025-06-06 | 451 | 451 | 445 | 447 | 5,000 | 447 |
| 2025-06-05 | 449 | 451 | 449 | 450 | 5,900 | 450 |
| 2025-06-04 | 456 | 456 | 450 | 452 | 4,800 | 452 |
| 2025-06-03 | 451 | 455 | 451 | 455 | 3,500 | 455 |
| 2025-06-02 | 453 | 456 | 451 | 453 | 6,900 | 453 |
| 2025-05-30 | 457 | 457 | 451 | 454 | 8,600 | 454 |
| 2025-05-29 | 456 | 456 | 449 | 449 | 5,500 | 449 |
| 2025-05-28 | 452 | 456 | 449 | 449 | 7,800 | 449 |
| 2025-05-27 | 443 | 456 | 443 | 455 | 8,200 | 455 |
| 2025-05-26 | 448 | 448 | 440 | 446 | 6,200 | 446 |
| 2025-05-23 | 433 | 445 | 433 | 442 | 8,100 | 442 |
| 2025-05-22 | 447 | 447 | 430 | 434 | 21,200 | 434 |
| 2025-05-21 | 462 | 465 | 445 | 452 | 22,400 | 452 |
| 2025-05-20 | 462 | 470 | 461 | 462 | 13,300 | 462 |
| 2025-05-19 | 481 | 490 | 466 | 470 | 26,000 | 470 |
| 2025-05-16 | 491 | 498 | 479 | 481 | 26,500 | 481 |
| 2025-05-15 | 511 | 512 | 488 | 496 | 23,600 | 496 |
| 2025-05-14 | 493 | 497 | 470 | 493 | 18,300 | 493 |
| 2025-05-13 | 510 | 510 | 495 | 495 | 11,100 | 495 |
| 2025-05-12 | 489 | 509 | 489 | 509 | 21,300 | 509 |
| 2025-05-09 | 484 | 492 | 475 | 489 | 20,000 | 489 |
| 2025-05-08 | 477 | 495 | 474 | 484 | 26,400 | 484 |
| 2025-05-07 | 463 | 475 | 460 | 470 | 16,200 | 470 |
| 2025-05-02 | 446 | 460 | 446 | 460 | 9,100 | 460 |
| 2025-05-01 | 444 | 450 | 444 | 446 | 2,500 | 446 |
| 2025-04-30 | 444 | 450 | 443 | 449 | 6,300 | 449 |
| 2025-04-28 | 440 | 442 | 438 | 442 | 4,100 | 442 |
| 2025-04-25 | 436 | 443 | 436 | 440 | 2,400 | 440 |
| 2025-04-24 | 433 | 441 | 433 | 436 | 2,400 | 436 |
| 2025-04-23 | 440 | 441 | 432 | 433 | 5,000 | 433 |
| 2025-04-22 | 442 | 446 | 439 | 439 | 3,600 | 439 |
| 2025-04-21 | 441 | 445 | 432 | 434 | 4,500 | 434 |
| 2025-04-18 | 446 | 447 | 424 | 434 | 13,100 | 434 |
| 2025-04-17 | 435 | 447 | 432 | 447 | 3,000 | 447 |
| 2025-04-16 | 427 | 440 | 426 | 434 | 6,400 | 434 |
| 2025-04-15 | 424 | 426 | 419 | 419 | 2,000 | 419 |
| 2025-04-14 | 415 | 424 | 415 | 423 | 6,600 | 423 |
| 2025-04-11 | 389 | 417 | 384 | 411 | 12,500 | 411 |
| 2025-04-10 | 400 | 400 | 382 | 391 | 18,900 | 391 |
| 2025-04-09 | 365 | 372 | 353 | 361 | 11,400 | 361 |
| 2025-04-08 | 381 | 386 | 364 | 380 | 11,300 | 380 |
| 2025-04-07 | 332 | 383 | 332 | 349 | 63,800 | 349 |
| 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