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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
