KabuInsight

和田興産

8931
スタンダード/不動産業/WADAKOHSAN CORPORATION
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
2026-03-131,720.01,729.01,713.01,713.0-7.0-0.41%7,500
2026-03-121,736.01,736.01,712.01,720.0-15.0-0.86%9,000
2026-03-111,739.01,753.01,726.01,735.0+4.0+0.23%12,200
2026-03-101,733.01,736.01,714.01,731.0+11.0+0.64%8,000
2026-03-091,719.01,720.01,685.01,720.0-31.0-1.77%21,900
2026-03-061,739.01,751.01,729.01,751.0-2.0-0.11%9,000
2026-03-051,718.01,753.01,715.01,753.0+75.0+4.47%17,100
2026-03-041,702.01,710.01,665.01,678.0-58.0-3.34%39,000
2026-03-031,743.01,749.01,727.01,736.0-11.0-0.63%17,900
2026-03-021,742.01,754.01,734.01,747.0-26.0-1.47%11,900
2026-02-271,739.01,777.01,734.01,773.0+29.0+1.66%38,600
2026-02-261,693.01,765.01,691.01,744.0-14.0-0.80%70,700
2026-02-251,762.01,771.01,712.01,758.0-4.0-0.23%104,900
2026-02-241,775.01,780.01,752.01,762.0-12.0-0.68%30,800
2026-02-201,771.01,781.01,763.01,774.0+3.0+0.17%13,800
2026-02-191,774.01,780.01,770.01,771.0-2.0-0.11%8,200
2026-02-181,766.01,780.01,764.01,773.0+13.0+0.74%11,600
2026-02-171,770.01,770.01,757.01,760.0-10.0-0.56%12,300
2026-02-161,779.01,780.01,769.01,770.0-9.0-0.51%11,300
2026-02-131,778.01,786.01,777.01,779.0-13.0-0.73%6,300
2026-02-121,780.01,792.01,779.01,792.0+11.0+0.62%9,000
2026-02-101,775.01,783.01,771.01,781.0+6.0+0.34%10,400
2026-02-091,782.01,782.01,766.01,775.0+5.0+0.28%14,300
2026-02-061,776.01,776.01,760.01,770.0+6.0+0.34%12,000
2026-02-051,757.01,766.01,757.01,764.0+10.0+0.57%14,500
2026-02-041,751.01,768.01,751.01,754.0+6.0+0.34%10,200
2026-02-031,745.01,758.01,745.01,748.0+4.0+0.23%8,700
2026-02-021,734.01,750.01,733.01,744.0+10.0+0.58%9,200
2026-01-301,725.01,749.01,721.01,734.0+5.0+0.29%8,000
2026-01-291,733.01,738.01,721.01,729.0-3.0-0.17%7,300
2026-01-281,732.01,744.01,712.01,732.0-3.0-0.17%14,000
2026-01-271,738.01,738.01,732.01,735.0-11.0-0.63%4,200
2026-01-261,742.01,750.01,733.01,746.0+4.0+0.23%8,000
2026-01-231,759.01,765.01,742.01,742.0-6.0-0.34%17,100
2026-01-221,758.01,758.01,742.01,748.00.00.00%16,100
2026-01-211,741.01,759.01,730.01,748.0-11.0-0.63%17,400
2026-01-201,762.01,778.01,742.01,759.0-3.0-0.17%15,600
2026-01-191,770.01,791.01,746.01,762.0-18.0-1.01%34,900
2026-01-161,760.01,780.01,760.01,780.0+12.0+0.68%7,600
2026-01-151,745.01,771.01,745.01,768.0+3.0+0.17%8,900
2026-01-141,770.01,775.01,753.01,765.0+1.0+0.06%14,900
2026-01-131,778.01,778.01,737.01,764.0+58.0+3.40%40,300
2026-01-091,737.01,746.01,706.01,706.0-35.0-2.01%36,100
2026-01-081,735.01,742.01,710.01,741.0+6.0+0.35%11,200
2026-01-071,725.01,735.01,719.01,735.0+15.0+0.87%9,900
2026-01-061,721.01,725.01,716.01,720.0+6.0+0.35%14,700
2026-01-051,714.01,716.01,697.01,714.00.00.00%7,300
2025-12-301,710.01,714.01,690.01,714.0+7.0+0.41%10,200
2025-12-291,699.01,709.01,696.01,707.0+11.0+0.65%5,700
2025-12-261,691.01,701.01,691.01,696.0-3.0-0.18%5,200
2025-12-251,690.01,699.01,685.01,699.0+14.0+0.83%8,400
2025-12-241,679.01,685.01,672.01,685.0+6.0+0.36%3,200
2025-12-231,676.01,687.01,660.01,679.0+10.0+0.60%7,300
2025-12-221,662.01,669.01,660.01,669.0+5.0+0.30%2,800
2025-12-191,673.01,674.01,661.01,664.0-5.0-0.30%6,400
2025-12-181,681.01,681.01,669.01,669.0-1.0-0.06%1,300
2025-12-171,685.01,685.01,670.01,670.0-18.0-1.07%5,300
2025-12-161,684.01,690.01,680.01,688.0+2.0+0.12%2,300
2025-12-151,687.01,687.01,679.01,686.0+3.0+0.18%3,900
2025-12-121,674.01,684.01,670.01,683.0+14.0+0.84%4,100
2025-12-111,680.01,680.01,666.01,669.0-4.0-0.24%2,800
2025-12-101,689.01,694.01,662.01,673.00.00.00%5,000
2025-12-091,704.01,704.01,672.01,673.0-31.0-1.82%9,600
2025-12-081,668.01,713.01,662.01,704.0+38.0+2.28%15,800
2025-12-051,673.01,673.01,660.01,666.0-7.0-0.42%4,100
2025-12-041,675.01,675.01,665.01,673.0+9.0+0.54%4,700
2025-12-031,664.01,669.01,650.01,664.0+19.0+1.16%3,400
2025-12-021,650.01,670.01,633.01,645.0+6.0+0.37%24,600
2025-12-011,633.01,639.01,620.01,639.0+16.0+0.99%5,600
2025-11-281,631.01,637.01,622.01,623.0+1.0+0.06%7,200
2025-11-271,625.01,629.01,622.01,622.0+9.0+0.56%3,800
2025-11-261,603.01,618.01,595.01,613.0+20.0+1.26%7,900
2025-11-251,610.01,616.01,576.01,593.0+7.0+0.44%11,800
2025-11-211,579.01,590.01,578.01,586.0+1.0+0.06%3,700
2025-11-201,591.01,591.01,581.01,585.0-9.0-0.56%7,800
2025-11-191,615.01,615.01,594.01,594.0-14.0-0.87%4,400
2025-11-181,615.01,615.01,600.01,608.0-10.0-0.62%8,900
2025-11-171,625.01,625.01,615.01,618.0-2.0-0.12%6,800
2025-11-141,621.01,630.01,620.01,620.0-5.0-0.31%4,100
2025-11-131,625.01,630.01,615.01,625.0+10.0+0.62%18,500
2025-11-121,620.01,629.01,615.01,615.0-5.0-0.31%4,500
2025-11-111,627.01,630.01,605.01,620.0+4.0+0.25%5,200
2025-11-101,634.01,637.01,616.01,616.0+6.0+0.37%9,800
2025-11-071,605.01,612.01,596.01,610.0-1.0-0.06%7,900
2025-11-061,610.01,621.01,604.01,611.0+7.0+0.44%3,900
2025-11-051,634.01,634.01,591.01,604.0-37.0-2.25%13,300
2025-11-041,634.01,643.01,630.01,641.0-6.0-0.36%4,800
2025-10-311,631.01,652.01,624.01,647.00.00.00%6,800
2025-10-301,631.01,647.01,622.01,647.0+19.0+1.17%11,200
2025-10-291,654.01,654.01,628.01,628.0-26.0-1.57%12,900
2025-10-281,660.01,671.01,650.01,654.0-8.0-0.48%7,200
2025-10-271,680.01,680.01,643.01,662.0+3.0+0.18%15,900
2025-10-241,686.01,688.01,659.01,659.0-27.0-1.60%11,900
2025-10-231,640.01,691.01,640.01,686.0+36.0+2.18%19,600
2025-10-221,630.01,650.01,629.01,650.0+20.0+1.23%10,500
2025-10-211,627.01,635.01,626.01,630.0-5.0-0.31%11,800
2025-10-201,604.01,639.01,604.01,635.0+40.0+2.51%19,300
2025-10-171,598.01,612.01,592.01,595.0-13.0-0.81%9,000
2025-10-161,609.01,612.01,594.01,608.0+28.0+1.77%9,600
2025-10-151,563.01,595.01,563.01,580.0+29.0+1.87%32,300
2025-10-141,560.01,570.01,545.01,551.0-34.0-2.15%24,700
2025-10-101,631.01,631.01,585.01,585.0-46.0-2.82%19,800
2025-10-091,625.01,645.01,625.01,631.0+5.0+0.31%10,000
2025-10-081,626.01,641.01,626.01,626.0-4.0-0.25%11,000
2025-10-071,627.01,645.01,619.01,630.0+3.0+0.18%22,400
2025-10-061,605.01,633.01,569.01,627.0+22.0+1.37%66,700
2025-10-031,575.01,619.01,575.01,605.0+11.0+0.69%73,000
2025-10-021,607.01,607.01,566.01,594.0-19.0-1.18%22,700
2025-10-011,638.01,638.01,607.01,613.0-32.0-1.95%24,200
2025-09-301,666.01,666.01,625.01,645.0-17.0-1.02%24,800
2025-09-291,655.01,677.01,629.01,662.0+7.0+0.42%30,700
2025-09-261,644.01,662.01,644.01,655.0+11.0+0.67%19,600
2025-09-251,637.01,645.01,632.01,644.0+10.0+0.61%28,600
2025-09-241,605.01,634.01,605.01,634.0+21.0+1.30%15,100
2025-09-221,605.01,625.01,605.01,613.0+3.0+0.19%20,900
2025-09-191,625.01,628.01,593.01,610.0-8.0-0.49%16,000
2025-09-181,630.01,630.01,608.01,618.0-13.0-0.80%16,900
2025-09-171,652.01,652.01,631.01,631.0-23.0-1.39%16,400
2025-09-161,659.01,659.01,642.01,654.0-5.0-0.30%13,500
2025-09-121,636.01,663.01,636.01,659.0——27,200

直近120営業日分を表示