9857 英和(株) 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 | 2,100 | 2,100 | 2,000 | 2,037 | 2,600 | 2,037 |
| 2025-04-03 | 2,152 | 2,155 | 2,150 | 2,150 | 600 | 2,150 |
| 2025-04-02 | 2,218 | 2,218 | 2,202 | 2,202 | 200 | 2,202 |
| 2025-04-01 | 2,222 | 2,225 | 2,222 | 2,224 | 500 | 2,224 |
| 2025-03-31 | 2,287 | 2,287 | 2,200 | 2,224 | 1,700 | 2,224 |
| 2025-03-28 | 2,250 | 2,301 | 2,250 | 2,301 | 700 | 2,301 |
| 2025-03-27 | 2,288 | 2,302 | 2,286 | 2,286 | 500 | 2,286 |
| 2025-03-26 | 2,304 | 2,304 | 2,276 | 2,304 | 700 | 2,304 |
| 2025-03-25 | 2,300 | 2,300 | 2,282 | 2,282 | 400 | 2,282 |
| 2025-03-24 | 2,295 | 2,300 | 2,295 | 2,300 | 500 | 2,300 |
| 2025-03-21 | 2,250 | 2,250 | 2,250 | 2,250 | 600 | 2,250 |
| 2025-03-19 | 2,290 | 2,294 | 2,290 | 2,294 | 800 | 2,294 |
| 2025-03-18 | 2,269 | 2,269 | 2,255 | 2,269 | 400 | 2,269 |
| 2025-03-17 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
| 2025-03-14 | 2,280 | 2,280 | 2,231 | 2,231 | 300 | 2,231 |
| 2025-03-13 | 2,230 | 2,230 | 2,230 | 2,230 | 400 | 2,230 |
| 2025-03-12 | 2,280 | 2,280 | 2,280 | 2,280 | 100 | 2,280 |
| 2025-03-11 | 2,264 | 2,280 | 2,230 | 2,280 | 900 | 2,280 |
| 2025-03-10 | 2,320 | 2,320 | 2,262 | 2,312 | 1,600 | 2,312 |
| 2025-03-07 | 2,279 | 2,329 | 2,279 | 2,279 | 800 | 2,279 |
| 2025-03-06 | 2,303 | 2,312 | 2,292 | 2,292 | 900 | 2,292 |
| 2025-03-05 | 2,300 | 2,350 | 2,300 | 2,312 | 900 | 2,312 |
| 2025-03-04 | 2,330 | 2,330 | 2,279 | 2,328 | 1,000 | 2,328 |
| 2025-03-03 | 2,359 | 2,359 | 2,359 | 2,359 | 200 | 2,359 |
| 2025-02-28 | 2,378 | 2,378 | 2,328 | 2,360 | 2,700 | 2,360 |
| 2025-02-27 | 2,284 | 2,376 | 2,284 | 2,353 | 4,400 | 2,353 |
| 2025-02-26 | 2,260 | 2,288 | 2,260 | 2,284 | 500 | 2,284 |
| 2025-02-25 | 2,257 | 2,257 | 2,257 | 2,257 | 500 | 2,257 |
| 2025-02-21 | 2,285 | 2,285 | 2,257 | 2,257 | 200 | 2,257 |
| 2025-02-20 | 2,255 | 2,280 | 2,252 | 2,280 | 400 | 2,280 |
| 2025-02-19 | - | - | - | 2,288 | - | 2,288 |
| 2025-02-18 | 2,275 | 2,288 | 2,248 | 2,288 | 800 | 2,288 |
| 2025-02-17 | 2,270 | 2,280 | 2,268 | 2,280 | 1,000 | 2,280 |
| 2025-02-14 | 2,270 | 2,273 | 2,230 | 2,273 | 400 | 2,273 |
| 2025-02-13 | 2,230 | 2,279 | 2,230 | 2,279 | 1,000 | 2,279 |
| 2025-02-12 | - | - | - | 2,229 | - | 2,229 |
| 2025-02-10 | 2,233 | 2,279 | 2,229 | 2,229 | 500 | 2,229 |
| 2025-02-07 | 2,250 | 2,280 | 2,250 | 2,280 | 200 | 2,280 |
| 2025-02-06 | 2,226 | 2,226 | 2,222 | 2,225 | 300 | 2,225 |
| 2025-02-05 | 2,220 | 2,229 | 2,220 | 2,229 | 500 | 2,229 |
| 2025-02-04 | 2,228 | 2,230 | 2,228 | 2,230 | 200 | 2,230 |
| 2025-02-03 | 2,288 | 2,288 | 2,227 | 2,227 | 300 | 2,227 |
| 2025-01-31 | 2,297 | 2,299 | 2,296 | 2,296 | 1,200 | 2,296 |
| 2025-01-30 | 2,266 | 2,297 | 2,266 | 2,297 | 500 | 2,297 |
| 2025-01-29 | 2,247 | 2,250 | 2,224 | 2,250 | 600 | 2,250 |
| 2025-01-28 | 2,249 | 2,249 | 2,205 | 2,223 | 900 | 2,223 |
| 2025-01-27 | 2,216 | 2,275 | 2,216 | 2,249 | 7,800 | 2,249 |
| 2025-01-24 | 2,180 | 2,201 | 2,180 | 2,200 | 500 | 2,200 |
| 2025-01-23 | 2,215 | 2,215 | 2,215 | 2,215 | 600 | 2,215 |
| 2025-01-22 | 2,204 | 2,205 | 2,204 | 2,205 | 200 | 2,205 |
| 2025-01-21 | 2,203 | 2,213 | 2,156 | 2,213 | 1,100 | 2,213 |
| 2025-01-20 | 2,160 | 2,250 | 2,160 | 2,213 | 2,300 | 2,213 |
| 2025-01-17 | 2,156 | 2,160 | 2,155 | 2,160 | 2,400 | 2,160 |
| 2025-01-16 | 2,200 | 2,200 | 2,181 | 2,181 | 800 | 2,181 |
| 2025-01-15 | 2,241 | 2,269 | 2,185 | 2,200 | 3,200 | 2,200 |
| 2025-01-14 | 2,201 | 2,299 | 2,200 | 2,291 | 1,900 | 2,291 |
| 2025-01-10 | 2,210 | 2,229 | 2,201 | 2,221 | 600 | 2,221 |
| 2025-01-09 | 2,260 | 2,260 | 2,260 | 2,260 | 200 | 2,260 |
| 2025-01-08 | 2,295 | 2,295 | 2,265 | 2,265 | 600 | 2,265 |
| 2025-01-07 | 2,250 | 2,293 | 2,229 | 2,257 | 1,100 | 2,257 |
| 2025-01-06 | 2,282 | 2,282 | 2,266 | 2,266 | 1,700 | 2,266 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.1株