9271 (株)和心の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	365	379	365	376	5,900	376
2023-12-28	372	373	368	368	7,000	368
2023-12-27	362	383	362	372	15,300	372
2023-12-26	364	377	363	375	13,700	375
2023-12-25	380	381	370	374	11,700	374
2023-12-22	378	382	372	377	14,600	377
2023-12-21	381	381	375	378	2,800	378
2023-12-20	378	388	378	383	3,200	383
2023-12-19	380	383	370	379	4,800	379
2023-12-18	383	384	371	382	7,800	382
2023-12-15	389	389	382	388	2,400	388
2023-12-14	393	393	384	384	3,000	384
2023-12-13	382	398	382	390	3,000	390
2023-12-12	392	403	388	388	7,200	388
2023-12-11	388	394	384	390	8,000	390
2023-12-08	390	393	380	390	5,000	390
2023-12-07	400	409	395	395	4,800	395
2023-12-06	389	428	389	401	43,400	401
2023-12-05	384	389	384	386	1,600	386
2023-12-04	388	388	384	385	2,300	385
2023-12-01	384	389	384	389	2,400	389
2023-11-30	391	391	385	388	3,500	388
2023-11-29	397	399	390	399	16,200	399
2023-11-28	400	403	397	403	2,500	403
2023-11-27	403	403	400	401	1,700	401
2023-11-24	400	403	399	400	2,400	400
2023-11-22	400	401	395	400	6,500	400
2023-11-21	410	410	399	403	5,300	403
2023-11-20	394	408	393	408	11,600	408
2023-11-17	415	415	393	398	17,600	398
2023-11-16	414	426	412	415	15,900	415
2023-11-15	441	445	403	415	80,800	415
2023-11-14	460	495	451	460	45,200	460
2023-11-13	456	470	435	460	30,200	460
2023-11-10	422	460	421	448	17,400	448
2023-11-09	438	438	405	422	14,700	422
2023-11-08	440	444	421	430	7,500	430
2023-11-07	430	443	420	440	15,300	440
2023-11-06	415	469	403	434	100,400	434
2023-11-02	374	410	374	404	21,900	404
2023-11-01	368	426	366	379	58,100	379
2023-10-31	358	364	358	361	1,200	361
2023-10-30	367	367	355	360	5,600	360
2023-10-27	362	368	356	368	14,800	368
2023-10-26	361	369	361	366	2,800	366
2023-10-25	371	374	367	367	4,500	367
2023-10-24	371	371	358	367	10,300	367
2023-10-23	385	385	364	371	13,800	371
2023-10-20	388	388	377	388	7,700	388
2023-10-19	395	396	386	389	3,900	389
2023-10-18	394	400	394	400	1,900	400
2023-10-17	401	401	389	399	6,800	399
2023-10-16	401	402	387	387	20,800	387
2023-10-13	423	427	408	410	13,300	410
2023-10-12	428	433	428	431	2,100	431
2023-10-11	430	436	425	436	3,500	436
2023-10-10	428	437	428	429	6,600	429
2023-10-06	432	432	423	424	2,700	424
2023-10-05	412	435	412	424	9,800	424
2023-10-04	420	433	405	412	12,900	412
2023-10-03	443	443	422	431	14,300	431
2023-10-02	443	469	443	443	20,300	443
2023-09-29	446	454	443	443	10,600	443
2023-09-28	440	443	438	443	3,200	443
2023-09-27	441	443	439	442	4,900	442
2023-09-26	443	447	441	442	7,100	442
2023-09-25	445	455	440	448	7,200	448
2023-09-22	426	446	426	445	13,500	445
2023-09-21	445	451	435	435	8,800	435
2023-09-20	450	450	434	441	11,800	441
2023-09-19	440	460	440	448	23,900	448
2023-09-15	439	456	435	443	20,800	443
2023-09-14	432	480	417	431	90,000	431
2023-09-13	447	454	431	431	24,000	431
2023-09-12	456	456	447	453	9,600	453
2023-09-11	466	466	445	449	25,800	449
2023-09-08	460	467	448	458	30,600	458
2023-09-07	473	478	460	460	31,500	460
2023-09-06	495	499	477	478	41,300	478
2023-09-05	497	506	486	496	35,000	496
2023-09-04	488	520	484	496	81,200	496
2023-09-01	469	485	465	481	57,100	481
2023-08-31	463	479	455	463	59,000	463
2023-08-30	469	489	451	455	90,300	455
2023-08-29	451	526	443	467	290,200	467
2023-08-28	484	490	455	459	129,900	459
2023-08-25	530	544	485	496	249,400	496
2023-08-24	655	655	493	510	743,600	510
2023-08-23	500	556	500	556	331,300	556
2023-08-22	404	476	404	476	276,900	476
2023-08-21	391	420	391	396	33,000	396
2023-08-18	417	420	391	391	37,700	391
2023-08-17	430	430	384	415	76,000	415
2023-08-16	431	453	418	429	129,900	429
2023-08-15	462	463	432	463	157,400	463
2023-08-14	438	438	381	383	137,900	383
2023-08-10	368	438	367	438	133,800	438
2023-08-09	345	359	345	358	3,000	358
2023-08-08	356	356	352	352	3,200	352
2023-08-07	358	358	348	350	4,100	350
2023-08-04	357	358	352	355	2,400	355
2023-08-03	365	365	358	361	1,600	361
2023-08-02	366	380	365	369	4,400	369
2023-08-01	361	364	358	364	1,400	364
2023-07-31	366	370	365	367	800	367
2023-07-28	371	374	354	366	14,400	366
2023-07-27	376	378	371	376	2,000	376
2023-07-26	380	380	370	377	3,300	377
2023-07-25	381	382	381	382	1,600	382
2023-07-24	377	389	377	382	5,900	382
2023-07-21	370	380	370	375	5,900	375
2023-07-20	371	376	368	369	3,300	369
2023-07-19	366	371	366	366	1,700	366
2023-07-18	362	372	360	370	6,400	370
2023-07-14	353	359	353	359	1,100	359
2023-07-13	355	358	354	354	1,600	354
2023-07-12	361	361	356	356	3,000	356
2023-07-11	361	365	359	359	4,100	359
2023-07-10	370	370	363	365	2,700	365
2023-07-07	365	370	358	370	5,600	370
2023-07-06	367	400	365	372	23,500	372
2023-07-05	364	373	362	365	6,100	365
2023-07-04	370	380	360	368	11,100	368
2023-07-03	362	366	355	364	7,000	364
2023-06-30	346	416	346	365	53,600	365
2023-06-29	350	352	347	350	1,800	350
2023-06-28	355	355	347	351	3,600	351
2023-06-27	358	358	349	350	3,300	350
2023-06-26	354	358	352	358	1,000	358
2023-06-23	353	362	351	356	3,800	356
2023-06-22	354	356	351	356	5,100	356
2023-06-21	365	365	344	360	6,500	360
2023-06-20	366	366	365	365	800	365
2023-06-19	373	380	372	373	2,100	373
2023-06-16	367	375	353	375	7,300	375
2023-06-15	369	376	363	367	3,300	367
2023-06-14	378	378	365	377	4,100	377
2023-06-13	393	393	375	379	12,300	379
2023-06-12	379	379	369	376	4,500	376
2023-06-09	374	379	360	371	17,000	371
2023-06-08	372	375	339	366	50,600	366
2023-06-07	375	385	375	380	3,100	380
2023-06-06	372	379	370	376	4,800	376
2023-06-05	372	390	372	376	5,800	376
2023-06-02	370	380	370	380	2,500	380
2023-06-01	362	369	362	368	4,600	368
2023-05-31	362	372	360	365	10,000	365
2023-05-30	360	360	351	358	1,500	358
2023-05-29	369	369	351	360	6,000	360
2023-05-26	357	361	357	361	2,300	361
2023-05-25	351	357	351	355	2,200	355
2023-05-24	354	358	351	357	4,700	357
2023-05-23	363	363	355	355	2,800	355
2023-05-22	359	364	353	363	5,700	363
2023-05-19	380	380	358	365	7,900	365
2023-05-18	374	385	364	378	11,200	378
2023-05-17	373	382	362	382	6,500	382
2023-05-16	363	375	358	373	14,100	373
2023-05-15	371	371	346	361	16,000	361
2023-05-12	377	380	361	367	8,000	367
2023-05-11	385	385	373	382	5,300	382
2023-05-10	384	387	376	387	10,700	387
2023-05-09	397	398	383	384	16,900	384
2023-05-08	386	404	383	404	10,100	404
2023-05-02	399	406	383	384	11,400	384
2023-05-01	382	447	382	393	50,200	393
2023-04-28	387	390	380	381	2,600	381
2023-04-27	372	389	372	389	6,200	389
2023-04-26	391	391	372	383	8,100	383
2023-04-25	402	409	390	394	37,100	394
2023-04-24	382	459	382	410	95,000	410
2023-04-21	399	399	378	392	5,700	392
2023-04-20	384	395	373	392	15,000	392
2023-04-19	370	397	370	388	15,100	388
2023-04-18	364	380	364	378	7,300	378
2023-04-17	379	379	363	364	6,600	364
2023-04-14	350	379	350	379	15,700	379
2023-04-13	352	352	346	346	700	346
2023-04-12	344	360	342	346	8,900	346
2023-04-11	352	352	344	345	1,600	345
2023-04-10	343	350	341	350	8,200	350
2023-04-07	342	343	338	338	1,900	338
2023-04-06	345	346	340	342	2,800	342
2023-04-05	351	357	346	346	1,100	346
2023-04-04	347	357	347	355	2,600	355
2023-04-03	353	353	339	350	3,500	350
2023-03-31	337	354	337	349	4,800	349
2023-03-30	335	337	335	336	1,500	336
2023-03-29	346	346	340	340	300	340
2023-03-28	341	343	336	343	2,600	343
2023-03-27	343	349	340	349	3,000	349
2023-03-24	342	345	340	343	2,100	343
2023-03-23	342	348	342	345	1,800	345
2023-03-22	348	348	340	342	1,500	342
2023-03-20	351	351	341	341	2,400	341
2023-03-17	354	354	351	351	2,900	351
2023-03-16	353	360	348	360	6,400	360
2023-03-15	368	368	353	356	8,100	356
2023-03-14	361	368	353	368	8,100	368
2023-03-13	364	381	354	374	13,800	374
2023-03-10	373	379	371	377	15,000	377
2023-03-09	359	372	358	371	23,600	371
2023-03-08	350	359	348	358	6,400	358
2023-03-07	351	355	351	353	3,900	353
2023-03-06	350	352	346	350	4,700	350
2023-03-03	355	355	345	351	4,100	351
2023-03-02	340	353	340	347	5,400	347
2023-03-01	348	348	339	339	5,700	339
2023-02-28	351	353	346	348	6,800	348
2023-02-27	358	358	350	350	5,300	350
2023-02-24	354	359	352	359	7,700	359
2023-02-22	368	368	352	360	18,800	360
2023-02-21	367	374	367	374	3,800	374
2023-02-20	368	373	365	372	8,000	372
2023-02-17	382	382	364	366	9,700	366
2023-02-16	384	385	364	374	35,400	374
2023-02-15	370	390	360	386	42,500	386
2023-02-14	438	438	390	390	90,900	390
2023-02-13	467	472	439	470	9,600	470
2023-02-10	465	469	456	469	4,000	469
2023-02-09	469	469	453	465	1,800	465
2023-02-08	472	472	458	462	4,200	462
2023-02-07	461	469	459	464	5,900	464
2023-02-06	463	469	461	469	5,300	469
2023-02-03	472	472	459	470	8,600	470
2023-02-02	472	476	462	476	8,000	476
2023-02-01	479	479	467	472	5,200	472
2023-01-31	470	478	462	478	5,900	478
2023-01-30	463	477	461	471	7,300	471
2023-01-27	462	479	453	463	11,100	463
2023-01-26	451	463	451	463	6,100	463
2023-01-25	451	463	451	459	7,200	459
2023-01-24	465	466	455	465	7,500	465
2023-01-23	463	467	440	465	7,900	465
2023-01-20	474	499	454	458	53,200	458
2023-01-19	449	475	447	471	15,000	471
2023-01-18	429	449	429	449	10,500	449
2023-01-17	435	437	430	437	4,500	437
2023-01-16	422	430	412	430	8,700	430
2023-01-13	420	423	420	423	1,600	423
2023-01-12	435	435	418	420	10,700	420
2023-01-11	435	435	427	428	3,600	428
2023-01-10	438	449	413	441	31,200	441
2023-01-06	430	434	423	431	13,200	431
2023-01-05	421	430	411	430	5,600	430
2023-01-04	430	435	421	434	12,100	434

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9271 (株)和心 の時系列データ [2023年度]

9271 (株)和心の時系列データ [2023年度]