阪和興業
8078プライム/卸売業/HANWA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,880.0 | 7,990.0 | 7,830.0 | 7,950.0 | -80.0 | -1.00% | 127,900 |
| 2026-03-12 | 8,130.0 | 8,130.0 | 7,940.0 | 8,030.0 | -120.0 | -1.47% | 128,100 |
| 2026-03-11 | 8,240.0 | 8,280.0 | 8,140.0 | 8,150.0 | +20.0 | +0.25% | 83,200 |
| 2026-03-10 | 8,040.0 | 8,220.0 | 7,950.0 | 8,130.0 | +240.0 | +3.04% | 91,800 |
| 2026-03-09 | 7,660.0 | 7,900.0 | 7,620.0 | 7,890.0 | -340.0 | -4.13% | 137,300 |
| 2026-03-06 | 8,180.0 | 8,270.0 | 8,060.0 | 8,230.0 | -250.0 | -2.95% | 127,200 |
| 2026-03-05 | 8,580.0 | 8,660.0 | 8,380.0 | 8,480.0 | +200.0 | +2.42% | 121,600 |
| 2026-03-04 | 8,600.0 | 8,640.0 | 8,200.0 | 8,280.0 | -470.0 | -5.37% | 194,100 |
| 2026-03-03 | 8,820.0 | 9,000.0 | 8,740.0 | 8,750.0 | -190.0 | -2.13% | 154,800 |
| 2026-03-02 | 8,820.0 | 8,990.0 | 8,730.0 | 8,940.0 | -30.0 | -0.33% | 116,300 |
| 2026-02-27 | 8,800.0 | 9,010.0 | 8,800.0 | 8,970.0 | +160.0 | +1.82% | 136,400 |
| 2026-02-26 | 8,800.0 | 8,890.0 | 8,760.0 | 8,810.0 | +10.0 | +0.11% | 101,700 |
| 2026-02-25 | 8,870.0 | 8,870.0 | 8,660.0 | 8,800.0 | -30.0 | -0.34% | 90,000 |
| 2026-02-24 | 8,870.0 | 8,900.0 | 8,660.0 | 8,830.0 | +30.0 | +0.34% | 126,600 |
| 2026-02-20 | 8,840.0 | 8,870.0 | 8,760.0 | 8,800.0 | -60.0 | -0.68% | 99,900 |
| 2026-02-19 | 8,810.0 | 8,900.0 | 8,790.0 | 8,860.0 | +70.0 | +0.80% | 102,500 |
| 2026-02-18 | 8,800.0 | 8,910.0 | 8,720.0 | 8,790.0 | +110.0 | +1.27% | 106,000 |
| 2026-02-17 | 8,680.0 | 8,770.0 | 8,550.0 | 8,680.0 | -10.0 | -0.12% | 111,700 |
| 2026-02-16 | 8,800.0 | 8,840.0 | 8,610.0 | 8,690.0 | -60.0 | -0.69% | 136,400 |
| 2026-02-13 | 8,800.0 | 8,920.0 | 8,730.0 | 8,750.0 | -100.0 | -1.13% | 215,700 |
| 2026-02-12 | 8,520.0 | 8,850.0 | 8,500.0 | 8,850.0 | +390.0 | +4.61% | 201,700 |
| 2026-02-10 | 8,400.0 | 8,520.0 | 8,360.0 | 8,460.0 | +130.0 | +1.56% | 167,600 |
| 2026-02-09 | 8,440.0 | 8,440.0 | 8,140.0 | 8,330.0 | +190.0 | +2.33% | 128,500 |
| 2026-02-06 | 8,160.0 | 8,190.0 | 7,740.0 | 8,140.0 | -20.0 | -0.25% | 228,200 |
| 2026-02-05 | 8,290.0 | 8,290.0 | 8,120.0 | 8,160.0 | +10.0 | +0.12% | 99,500 |
| 2026-02-04 | 8,000.0 | 8,190.0 | 7,990.0 | 8,150.0 | +150.0 | +1.88% | 103,800 |
| 2026-02-03 | 7,860.0 | 8,000.0 | 7,800.0 | 8,000.0 | +230.0 | +2.96% | 76,200 |
| 2026-02-02 | 7,910.0 | 7,980.0 | 7,730.0 | 7,770.0 | -90.0 | -1.15% | 88,400 |
| 2026-01-30 | 7,840.0 | 7,940.0 | 7,790.0 | 7,860.0 | +20.0 | +0.26% | 115,800 |
| 2026-01-29 | 7,790.0 | 7,870.0 | 7,710.0 | 7,840.0 | +90.0 | +1.16% | 77,200 |
| 2026-01-28 | 7,810.0 | 7,810.0 | 7,680.0 | 7,750.0 | -140.0 | -1.77% | 83,900 |
| 2026-01-27 | 7,800.0 | 7,890.0 | 7,730.0 | 7,890.0 | +70.0 | +0.90% | 68,900 |
| 2026-01-26 | 7,850.0 | 7,910.0 | 7,820.0 | 7,820.0 | -170.0 | -2.13% | 77,200 |
| 2026-01-23 | 8,010.0 | 8,070.0 | 7,960.0 | 7,990.0 | +30.0 | +0.38% | 76,400 |
| 2026-01-22 | 7,860.0 | 8,010.0 | 7,840.0 | 7,960.0 | +150.0 | +1.92% | 66,300 |
| 2026-01-21 | 7,800.0 | 7,840.0 | 7,720.0 | 7,810.0 | -110.0 | -1.39% | 92,000 |
| 2026-01-20 | 7,950.0 | 7,980.0 | 7,870.0 | 7,920.0 | -70.0 | -0.88% | 76,400 |
| 2026-01-19 | 7,970.0 | 7,990.0 | 7,780.0 | 7,990.0 | -20.0 | -0.25% | 80,300 |
| 2026-01-16 | 7,900.0 | 8,150.0 | 7,870.0 | 8,010.0 | +100.0 | +1.26% | 137,100 |
| 2026-01-15 | 7,860.0 | 7,990.0 | 7,850.0 | 7,910.0 | -60.0 | -0.75% | 124,900 |
| 2026-01-14 | 7,720.0 | 7,970.0 | 7,670.0 | 7,970.0 | +290.0 | +3.78% | 155,400 |
| 2026-01-13 | 7,680.0 | 7,760.0 | 7,630.0 | 7,680.0 | +130.0 | +1.72% | 128,600 |
| 2026-01-09 | 7,490.0 | 7,590.0 | 7,490.0 | 7,550.0 | +70.0 | +0.94% | 98,800 |
| 2026-01-08 | 7,420.0 | 7,570.0 | 7,400.0 | 7,480.0 | +80.0 | +1.08% | 111,300 |
| 2026-01-07 | 7,420.0 | 7,530.0 | 7,380.0 | 7,400.0 | -60.0 | -0.80% | 111,800 |
| 2026-01-06 | 7,320.0 | 7,500.0 | 7,310.0 | 7,460.0 | +180.0 | +2.47% | 88,100 |
| 2026-01-05 | 7,220.0 | 7,330.0 | 7,190.0 | 7,280.0 | +110.0 | +1.53% | 87,800 |
| 2025-12-30 | 7,240.0 | 7,240.0 | 7,170.0 | 7,170.0 | -80.0 | -1.10% | 47,300 |
| 2025-12-29 | 7,190.0 | 7,250.0 | 7,170.0 | 7,250.0 | +90.0 | +1.26% | 59,200 |
| 2025-12-26 | 7,150.0 | 7,180.0 | 7,110.0 | 7,160.0 | +40.0 | +0.56% | 35,000 |
| 2025-12-25 | 7,130.0 | 7,160.0 | 7,100.0 | 7,120.0 | -10.0 | -0.14% | 23,200 |
| 2025-12-24 | 7,260.0 | 7,270.0 | 7,130.0 | 7,130.0 | -120.0 | -1.66% | 53,500 |
| 2025-12-23 | 7,190.0 | 7,260.0 | 7,180.0 | 7,250.0 | +20.0 | +0.28% | 80,900 |
| 2025-12-22 | 7,160.0 | 7,260.0 | 7,130.0 | 7,230.0 | +120.0 | +1.69% | 87,800 |
| 2025-12-19 | 7,020.0 | 7,110.0 | 7,010.0 | 7,110.0 | +120.0 | +1.72% | 146,000 |
| 2025-12-18 | 6,970.0 | 7,030.0 | 6,950.0 | 6,990.0 | -40.0 | -0.57% | 62,800 |
| 2025-12-17 | 7,030.0 | 7,030.0 | 6,920.0 | 7,030.0 | +70.0 | +1.01% | 70,700 |
| 2025-12-16 | 7,190.0 | 7,190.0 | 6,960.0 | 6,960.0 | -260.0 | -3.60% | 98,500 |
| 2025-12-15 | 7,160.0 | 7,250.0 | 7,150.0 | 7,220.0 | 0.0 | 0.00% | 118,200 |
| 2025-12-12 | 7,110.0 | 7,260.0 | 7,060.0 | 7,220.0 | +170.0 | +2.41% | 106,000 |
| 2025-12-11 | 7,150.0 | 7,160.0 | 7,020.0 | 7,050.0 | +10.0 | +0.14% | 60,400 |
| 2025-12-10 | 7,010.0 | 7,110.0 | 7,010.0 | 7,040.0 | +40.0 | +0.57% | 101,100 |
| 2025-12-09 | 6,970.0 | 7,010.0 | 6,910.0 | 7,000.0 | -20.0 | -0.28% | 96,500 |
| 2025-12-08 | 6,970.0 | 7,030.0 | 6,950.0 | 7,020.0 | +50.0 | +0.72% | 74,800 |
| 2025-12-05 | 7,000.0 | 7,090.0 | 6,970.0 | 6,970.0 | -30.0 | -0.43% | 123,000 |
| 2025-12-04 | 6,880.0 | 7,040.0 | 6,880.0 | 7,000.0 | +120.0 | +1.74% | 66,300 |
| 2025-12-03 | 6,930.0 | 6,940.0 | 6,860.0 | 6,880.0 | -70.0 | -1.01% | 64,000 |
| 2025-12-02 | 6,900.0 | 6,960.0 | 6,860.0 | 6,950.0 | +90.0 | +1.31% | 84,100 |
| 2025-12-01 | 6,960.0 | 6,990.0 | 6,860.0 | 6,860.0 | -80.0 | -1.15% | 86,500 |
| 2025-11-28 | 6,900.0 | 6,970.0 | 6,900.0 | 6,940.0 | +60.0 | +0.87% | 69,900 |
| 2025-11-27 | 6,980.0 | 7,010.0 | 6,820.0 | 6,880.0 | -10.0 | -0.15% | 239,800 |
| 2025-11-26 | 6,850.0 | 6,930.0 | 6,810.0 | 6,890.0 | +140.0 | +2.07% | 126,200 |
| 2025-11-25 | 6,820.0 | 6,880.0 | 6,720.0 | 6,750.0 | +10.0 | +0.15% | 98,600 |
| 2025-11-21 | 6,600.0 | 6,740.0 | 6,600.0 | 6,740.0 | +60.0 | +0.90% | 265,300 |
| 2025-11-20 | 6,570.0 | 6,700.0 | 6,570.0 | 6,680.0 | +210.0 | +3.25% | 101,900 |
| 2025-11-19 | 6,490.0 | 6,520.0 | 6,410.0 | 6,470.0 | 0.0 | 0.00% | 66,900 |
| 2025-11-18 | 6,620.0 | 6,640.0 | 6,440.0 | 6,470.0 | -180.0 | -2.71% | 94,600 |
| 2025-11-17 | 6,700.0 | 6,730.0 | 6,630.0 | 6,650.0 | -50.0 | -0.75% | 81,000 |
| 2025-11-14 | 6,700.0 | 6,740.0 | 6,640.0 | 6,700.0 | -70.0 | -1.03% | 110,300 |
| 2025-11-13 | 6,640.0 | 6,790.0 | 6,640.0 | 6,770.0 | +160.0 | +2.42% | 120,100 |
| 2025-11-12 | 6,590.0 | 6,680.0 | 6,540.0 | 6,610.0 | +110.0 | +1.69% | 80,600 |
| 2025-11-11 | 6,620.0 | 6,640.0 | 6,440.0 | 6,500.0 | -70.0 | -1.07% | 124,400 |
| 2025-11-10 | 6,440.0 | 6,590.0 | 6,430.0 | 6,570.0 | +60.0 | +0.92% | 136,000 |
| 2025-11-07 | 6,520.0 | 6,560.0 | 6,270.0 | 6,510.0 | -40.0 | -0.61% | 173,600 |
| 2025-11-06 | 6,480.0 | 6,580.0 | 6,450.0 | 6,550.0 | +120.0 | +1.87% | 83,300 |
| 2025-11-05 | 6,400.0 | 6,430.0 | 6,240.0 | 6,430.0 | -30.0 | -0.46% | 124,700 |
| 2025-11-04 | 6,440.0 | 6,550.0 | 6,390.0 | 6,460.0 | +20.0 | +0.31% | 68,800 |
| 2025-10-31 | 6,540.0 | 6,540.0 | 6,410.0 | 6,440.0 | -80.0 | -1.23% | 67,700 |
| 2025-10-30 | 6,440.0 | 6,540.0 | 6,410.0 | 6,520.0 | +100.0 | +1.56% | 78,600 |
| 2025-10-29 | 6,520.0 | 6,520.0 | 6,410.0 | 6,420.0 | -60.0 | -0.93% | 62,900 |
| 2025-10-28 | 6,660.0 | 6,670.0 | 6,480.0 | 6,480.0 | -180.0 | -2.70% | 86,800 |
| 2025-10-27 | 6,640.0 | 6,680.0 | 6,630.0 | 6,660.0 | +90.0 | +1.37% | 49,000 |
| 2025-10-24 | 6,570.0 | 6,620.0 | 6,570.0 | 6,570.0 | -10.0 | -0.15% | 39,900 |
| 2025-10-23 | 6,570.0 | 6,620.0 | 6,520.0 | 6,580.0 | -10.0 | -0.15% | 56,100 |
| 2025-10-22 | 6,540.0 | 6,620.0 | 6,460.0 | 6,590.0 | +100.0 | +1.54% | 102,800 |
| 2025-10-21 | 6,490.0 | 6,550.0 | 6,490.0 | 6,490.0 | 0.0 | 0.00% | 80,500 |
| 2025-10-20 | 6,500.0 | 6,510.0 | 6,470.0 | 6,490.0 | +80.0 | +1.25% | 51,400 |
| 2025-10-17 | 6,380.0 | 6,420.0 | 6,360.0 | 6,410.0 | -20.0 | -0.31% | 58,400 |
| 2025-10-16 | 6,490.0 | 6,540.0 | 6,410.0 | 6,430.0 | -20.0 | -0.31% | 89,000 |
| 2025-10-15 | 6,350.0 | 6,470.0 | 6,330.0 | 6,450.0 | +150.0 | +2.38% | 98,500 |
| 2025-10-14 | 6,240.0 | 6,380.0 | 6,230.0 | 6,300.0 | 0.0 | 0.00% | 115,600 |
| 2025-10-10 | 6,450.0 | 6,450.0 | 6,290.0 | 6,300.0 | -250.0 | -3.82% | 151,900 |
| 2025-10-09 | 6,460.0 | 6,550.0 | 6,440.0 | 6,550.0 | +120.0 | +1.87% | 100,100 |
| 2025-10-08 | 6,520.0 | 6,570.0 | 6,420.0 | 6,430.0 | -100.0 | -1.53% | 73,200 |
| 2025-10-07 | 6,490.0 | 6,570.0 | 6,490.0 | 6,530.0 | +100.0 | +1.56% | 95,400 |
| 2025-10-06 | 6,560.0 | 6,570.0 | 6,430.0 | 6,430.0 | 0.0 | 0.00% | 77,200 |
| 2025-10-03 | 6,300.0 | 6,480.0 | 6,300.0 | 6,430.0 | +120.0 | +1.90% | 100,000 |
| 2025-10-02 | 6,190.0 | 6,330.0 | 6,190.0 | 6,310.0 | +120.0 | +1.94% | 88,800 |
| 2025-10-01 | 6,250.0 | 6,260.0 | 6,130.0 | 6,190.0 | -110.0 | -1.75% | 105,800 |
| 2025-09-30 | 6,330.0 | 6,340.0 | 6,240.0 | 6,300.0 | -30.0 | -0.47% | 82,100 |
| 2025-09-29 | 6,290.0 | 6,390.0 | 6,250.0 | 6,330.0 | -70.0 | -1.09% | 88,900 |
| 2025-09-26 | 6,390.0 | 6,470.0 | 6,390.0 | 6,400.0 | 0.0 | 0.00% | 113,400 |
| 2025-09-25 | 6,350.0 | 6,420.0 | 6,330.0 | 6,400.0 | +50.0 | +0.79% | 105,600 |
| 2025-09-24 | 6,340.0 | 6,380.0 | 6,260.0 | 6,350.0 | +10.0 | +0.16% | 100,400 |
| 2025-09-22 | 6,470.0 | 6,470.0 | 6,340.0 | 6,340.0 | -130.0 | -2.01% | 92,300 |
| 2025-09-19 | 6,470.0 | 6,540.0 | 6,410.0 | 6,470.0 | +60.0 | +0.94% | 176,900 |
| 2025-09-18 | 6,450.0 | 6,460.0 | 6,380.0 | 6,410.0 | -10.0 | -0.16% | 54,100 |
| 2025-09-17 | 6,510.0 | 6,510.0 | 6,360.0 | 6,420.0 | -90.0 | -1.38% | 54,800 |
| 2025-09-16 | 6,520.0 | 6,630.0 | 6,500.0 | 6,510.0 | +20.0 | +0.31% | 88,800 |
| 2025-09-12 | 6,420.0 | 6,570.0 | 6,420.0 | 6,490.0 | — | — | 126,500 |
直近120営業日分を表示