英和
9857スタンダード/卸売業/EIWA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,625.0 | 2,625.0 | 2,602.0 | 2,615.0 | -10.0 | -0.38% | 1,100 |
| 2026-03-12 | 2,657.0 | 2,657.0 | 2,625.0 | 2,625.0 | -6.0 | -0.23% | 1,100 |
| 2026-03-11 | 2,621.0 | 2,657.0 | 2,620.0 | 2,631.0 | +10.0 | +0.38% | 2,000 |
| 2026-03-10 | 2,611.0 | 2,649.0 | 2,611.0 | 2,621.0 | +21.0 | +0.81% | 2,000 |
| 2026-03-09 | 2,627.0 | 2,627.0 | 2,510.0 | 2,600.0 | -77.0 | -2.88% | 4,500 |
| 2026-03-06 | 2,700.0 | 2,700.0 | 2,677.0 | 2,677.0 | +13.0 | +0.49% | 300 |
| 2026-03-05 | 2,673.0 | 2,699.0 | 2,631.0 | 2,664.0 | +41.0 | +1.56% | 1,000 |
| 2026-03-04 | 2,658.0 | 2,693.0 | 2,600.0 | 2,623.0 | -71.0 | -2.64% | 4,600 |
| 2026-03-03 | 2,719.0 | 2,719.0 | 2,694.0 | 2,694.0 | -25.0 | -0.92% | 1,300 |
| 2026-03-02 | 2,740.0 | 2,740.0 | 2,710.0 | 2,719.0 | -28.0 | -1.02% | 800 |
| 2026-02-27 | 2,746.0 | 2,757.0 | 2,739.0 | 2,747.0 | +1.0 | +0.04% | 2,300 |
| 2026-02-26 | 2,785.0 | 2,785.0 | 2,746.0 | 2,746.0 | -39.0 | -1.40% | 1,500 |
| 2026-02-25 | 2,712.0 | 2,785.0 | 2,711.0 | 2,785.0 | +71.0 | +2.62% | 2,000 |
| 2026-02-24 | 2,717.0 | 2,761.0 | 2,714.0 | 2,714.0 | -26.0 | -0.95% | 1,500 |
| 2026-02-20 | 2,741.0 | 2,749.0 | 2,710.0 | 2,740.0 | -1.0 | -0.04% | 3,000 |
| 2026-02-19 | 2,736.0 | 2,787.0 | 2,721.0 | 2,741.0 | +14.0 | +0.51% | 1,400 |
| 2026-02-18 | 2,713.0 | 2,739.0 | 2,711.0 | 2,727.0 | +3.0 | +0.11% | 2,800 |
| 2026-02-17 | 2,707.0 | 2,739.0 | 2,663.0 | 2,724.0 | -4.0 | -0.15% | 2,800 |
| 2026-02-16 | 2,737.0 | 2,737.0 | 2,720.0 | 2,728.0 | +19.0 | +0.70% | 1,100 |
| 2026-02-13 | 2,745.0 | 2,745.0 | 2,709.0 | 2,709.0 | -30.0 | -1.10% | 1,100 |
| 2026-02-12 | 2,680.0 | 2,744.0 | 2,656.0 | 2,739.0 | +34.0 | +1.26% | 3,000 |
| 2026-02-10 | 2,724.0 | 2,749.0 | 2,650.0 | 2,705.0 | -23.0 | -0.84% | 3,500 |
| 2026-02-09 | 2,769.0 | 2,848.0 | 2,726.0 | 2,728.0 | -17.0 | -0.62% | 4,900 |
| 2026-02-06 | 2,740.0 | 2,745.0 | 2,695.0 | 2,745.0 | +25.0 | +0.92% | 2,900 |
| 2026-02-05 | 2,735.0 | 2,736.0 | 2,710.0 | 2,720.0 | +25.0 | +0.93% | 1,000 |
| 2026-02-04 | 2,710.0 | 2,710.0 | 2,684.0 | 2,695.0 | +33.0 | +1.24% | 1,300 |
| 2026-02-03 | 2,644.0 | 2,684.0 | 2,640.0 | 2,662.0 | +21.0 | +0.80% | 1,600 |
| 2026-02-02 | 2,699.0 | 2,699.0 | 2,641.0 | 2,641.0 | -27.0 | -1.01% | 2,000 |
| 2026-01-30 | 2,639.0 | 2,668.0 | 2,632.0 | 2,668.0 | +19.0 | +0.72% | 2,000 |
| 2026-01-29 | 2,658.0 | 2,658.0 | 2,649.0 | 2,649.0 | -9.0 | -0.34% | 800 |
| 2026-01-28 | 2,663.0 | 2,685.0 | 2,658.0 | 2,658.0 | -5.0 | -0.19% | 1,000 |
| 2026-01-27 | 2,652.0 | 2,663.0 | 2,652.0 | 2,663.0 | +8.0 | +0.30% | 600 |
| 2026-01-26 | 2,649.0 | 2,691.0 | 2,649.0 | 2,655.0 | +6.0 | +0.23% | 900 |
| 2026-01-23 | 2,640.0 | 2,667.0 | 2,640.0 | 2,649.0 | -15.0 | -0.56% | 2,200 |
| 2026-01-22 | 2,641.0 | 2,664.0 | 2,641.0 | 2,664.0 | +23.0 | +0.87% | 400 |
| 2026-01-21 | 2,635.0 | 2,657.0 | 2,634.0 | 2,641.0 | -19.0 | -0.71% | 1,100 |
| 2026-01-20 | 2,653.0 | 2,714.0 | 2,653.0 | 2,660.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-19 | 2,640.0 | 2,691.0 | 2,640.0 | 2,660.0 | -20.0 | -0.75% | 1,800 |
| 2026-01-16 | 2,677.0 | 2,684.0 | 2,650.0 | 2,680.0 | +23.0 | +0.87% | 1,800 |
| 2026-01-15 | 2,650.0 | 2,678.0 | 2,650.0 | 2,657.0 | -13.0 | -0.49% | 1,400 |
| 2026-01-14 | 2,664.0 | 2,678.0 | 2,650.0 | 2,670.0 | +40.0 | +1.52% | 2,500 |
| 2026-01-13 | 2,626.0 | 2,641.0 | 2,623.0 | 2,630.0 | -14.0 | -0.53% | 2,700 |
| 2026-01-09 | 2,620.0 | 2,644.0 | 2,620.0 | 2,644.0 | +23.0 | +0.88% | 400 |
| 2026-01-08 | 2,621.0 | 2,647.0 | 2,620.0 | 2,621.0 | -24.0 | -0.91% | 1,900 |
| 2026-01-07 | 2,682.0 | 2,682.0 | 2,610.0 | 2,645.0 | -55.0 | -2.04% | 3,400 |
| 2026-01-06 | 2,737.0 | 2,737.0 | 2,664.0 | 2,700.0 | +13.0 | +0.48% | 1,700 |
| 2026-01-05 | 2,740.0 | 2,790.0 | 2,661.0 | 2,687.0 | -64.0 | -2.33% | 6,300 |
| 2025-12-30 | 2,817.0 | 2,859.0 | 2,751.0 | 2,751.0 | -31.0 | -1.11% | 9,200 |
| 2025-12-29 | 2,777.0 | 2,791.0 | 2,715.0 | 2,782.0 | +31.0 | +1.13% | 5,900 |
| 2025-12-26 | 2,767.0 | 2,767.0 | 2,736.0 | 2,751.0 | -9.0 | -0.33% | 3,400 |
| 2025-12-25 | 2,707.0 | 2,760.0 | 2,707.0 | 2,760.0 | +61.0 | +2.26% | 1,500 |
| 2025-12-24 | 2,715.0 | 2,750.0 | 2,690.0 | 2,699.0 | -12.0 | -0.44% | 2,900 |
| 2025-12-23 | 2,655.0 | 2,747.0 | 2,655.0 | 2,711.0 | +58.0 | +2.19% | 4,200 |
| 2025-12-22 | 2,650.0 | 2,698.0 | 2,650.0 | 2,653.0 | +33.0 | +1.26% | 5,300 |
| 2025-12-19 | 2,615.0 | 2,645.0 | 2,596.0 | 2,620.0 | +5.0 | +0.19% | 2,700 |
| 2025-12-18 | 2,602.0 | 2,639.0 | 2,576.0 | 2,615.0 | +39.0 | +1.51% | 2,000 |
| 2025-12-17 | 2,500.0 | 2,596.0 | 2,500.0 | 2,576.0 | +66.0 | +2.63% | 3,900 |
| 2025-12-16 | 2,510.0 | 2,510.0 | 2,481.0 | 2,510.0 | +35.0 | +1.41% | 800 |
| 2025-12-15 | 2,456.0 | 2,549.0 | 2,456.0 | 2,475.0 | -8.0 | -0.32% | 3,200 |
| 2025-12-12 | 2,565.0 | 2,614.0 | 2,483.0 | 2,483.0 | -32.0 | -1.27% | 4,200 |
| 2025-12-11 | 2,444.0 | 2,515.0 | 2,444.0 | 2,515.0 | +91.0 | +3.75% | 5,500 |
| 2025-12-10 | 2,441.0 | 2,444.0 | 2,406.0 | 2,424.0 | -17.0 | -0.70% | 1,800 |
| 2025-12-09 | 2,440.0 | 2,443.0 | 2,423.0 | 2,441.0 | -1.0 | -0.04% | 1,300 |
| 2025-12-08 | 2,396.0 | 2,442.0 | 2,382.0 | 2,442.0 | +68.0 | +2.86% | 4,100 |
| 2025-12-05 | 2,357.0 | 2,386.0 | 2,357.0 | 2,374.0 | +15.0 | +0.64% | 2,200 |
| 2025-12-04 | 2,391.0 | 2,391.0 | 2,357.0 | 2,359.0 | -33.0 | -1.38% | 6,300 |
| 2025-12-03 | 2,400.0 | 2,400.0 | 2,392.0 | 2,392.0 | -29.0 | -1.20% | 300 |
| 2025-12-02 | 2,441.0 | 2,441.0 | 2,401.0 | 2,421.0 | -19.0 | -0.78% | 2,000 |
| 2025-12-01 | 2,425.0 | 2,442.0 | 2,378.0 | 2,440.0 | +20.0 | +0.83% | 3,700 |
| 2025-11-28 | 2,406.0 | 2,429.0 | 2,382.0 | 2,420.0 | +64.0 | +2.72% | 2,900 |
| 2025-11-27 | 2,410.0 | 2,454.0 | 2,356.0 | 2,356.0 | -61.0 | -2.52% | 4,800 |
| 2025-11-26 | 2,387.0 | 2,440.0 | 2,387.0 | 2,417.0 | +30.0 | +1.26% | 1,400 |
| 2025-11-25 | 2,372.0 | 2,387.0 | 2,347.0 | 2,387.0 | +53.0 | +2.27% | 4,400 |
| 2025-11-21 | 2,322.0 | 2,334.0 | 2,315.0 | 2,334.0 | -2.0 | -0.09% | 800 |
| 2025-11-20 | 2,339.0 | 2,339.0 | 2,319.0 | 2,336.0 | +15.0 | +0.65% | 2,100 |
| 2025-11-19 | 2,331.0 | 2,331.0 | 2,310.0 | 2,321.0 | -10.0 | -0.43% | 1,000 |
| 2025-11-18 | 2,314.0 | 2,347.0 | 2,306.0 | 2,331.0 | +13.0 | +0.56% | 900 |
| 2025-11-17 | 2,329.0 | 2,347.0 | 2,315.0 | 2,318.0 | -11.0 | -0.47% | 2,700 |
| 2025-11-14 | 2,329.0 | 2,340.0 | 2,327.0 | 2,329.0 | -11.0 | -0.47% | 1,400 |
| 2025-11-13 | 2,320.0 | 2,340.0 | 2,320.0 | 2,340.0 | +20.0 | +0.86% | 400 |
| 2025-11-12 | 2,315.0 | 2,352.0 | 2,315.0 | 2,320.0 | -6.0 | -0.26% | 1,100 |
| 2025-11-11 | 2,353.0 | 2,353.0 | 2,326.0 | 2,326.0 | -14.0 | -0.60% | 600 |
| 2025-11-10 | 2,344.0 | 2,344.0 | 2,310.0 | 2,340.0 | -2.0 | -0.09% | 2,700 |
| 2025-11-07 | 2,360.0 | 2,367.0 | 2,342.0 | 2,342.0 | -8.0 | -0.34% | 3,600 |
| 2025-11-06 | 2,310.0 | 2,396.0 | 2,310.0 | 2,350.0 | +35.0 | +1.51% | 8,500 |
| 2025-11-05 | 2,326.0 | 2,330.0 | 2,310.0 | 2,315.0 | -15.0 | -0.64% | 2,300 |
| 2025-11-04 | 2,315.0 | 2,418.0 | 2,315.0 | 2,330.0 | +12.0 | +0.52% | 3,300 |
| 2025-10-31 | 2,354.0 | 2,354.0 | 2,313.0 | 2,318.0 | -6.0 | -0.26% | 1,700 |
| 2025-10-30 | 2,320.0 | 2,341.0 | 2,320.0 | 2,324.0 | +1.0 | +0.04% | 900 |
| 2025-10-29 | 2,365.0 | 2,368.0 | 2,323.0 | 2,323.0 | -19.0 | -0.81% | 3,300 |
| 2025-10-28 | 2,351.0 | 2,367.0 | 2,342.0 | 2,342.0 | -30.0 | -1.26% | 1,900 |
| 2025-10-27 | 2,364.0 | 2,390.0 | 2,364.0 | 2,372.0 | +9.0 | +0.38% | 3,100 |
| 2025-10-24 | 2,338.0 | 2,363.0 | 2,338.0 | 2,363.0 | +4.0 | +0.17% | 1,800 |
| 2025-10-23 | 2,359.0 | 2,359.0 | 2,340.0 | 2,359.0 | 0.0 | 0.00% | 700 |
| 2025-10-22 | 2,345.0 | 2,360.0 | 2,333.0 | 2,359.0 | +26.0 | +1.11% | 1,400 |
| 2025-10-21 | 2,343.0 | 2,349.0 | 2,325.0 | 2,333.0 | +8.0 | +0.34% | 1,200 |
| 2025-10-20 | 2,317.0 | 2,335.0 | 2,317.0 | 2,325.0 | +25.0 | +1.09% | 900 |
| 2025-10-17 | 2,318.0 | 2,324.0 | 2,290.0 | 2,300.0 | -23.0 | -0.99% | 3,400 |
| 2025-10-16 | 2,320.0 | 2,333.0 | 2,320.0 | 2,323.0 | -1.0 | -0.04% | 1,100 |
| 2025-10-15 | 2,317.0 | 2,346.0 | 2,310.0 | 2,324.0 | +3.0 | +0.13% | 1,100 |
| 2025-10-14 | 2,302.0 | 2,343.0 | 2,302.0 | 2,321.0 | -12.0 | -0.51% | 3,300 |
| 2025-10-10 | 2,332.0 | 2,333.0 | 2,331.0 | 2,333.0 | -26.0 | -1.10% | 900 |
| 2025-10-09 | 2,374.0 | 2,374.0 | 2,359.0 | 2,359.0 | -15.0 | -0.63% | 500 |
| 2025-10-08 | 2,344.0 | 2,374.0 | 2,339.0 | 2,374.0 | +22.0 | +0.94% | 3,300 |
| 2025-10-07 | 2,384.0 | 2,387.0 | 2,343.0 | 2,352.0 | -13.0 | -0.55% | 1,700 |
| 2025-10-06 | 2,343.0 | 2,375.0 | 2,343.0 | 2,365.0 | +27.0 | +1.15% | 2,700 |
| 2025-10-03 | 2,335.0 | 2,338.0 | 2,305.0 | 2,338.0 | +3.0 | +0.13% | 800 |
| 2025-10-02 | 2,330.0 | 2,335.0 | 2,301.0 | 2,335.0 | +5.0 | +0.21% | 1,900 |
| 2025-10-01 | 2,340.0 | 2,340.0 | 2,328.0 | 2,330.0 | -13.0 | -0.55% | 1,700 |
| 2025-09-30 | 2,368.0 | 2,368.0 | 2,341.0 | 2,343.0 | +2.0 | +0.09% | 2,700 |
| 2025-09-29 | 2,341.0 | 2,360.0 | 2,341.0 | 2,341.0 | -17.0 | -0.72% | 1,100 |
| 2025-09-26 | 2,377.0 | 2,377.0 | 2,358.0 | 2,358.0 | -19.0 | -0.80% | 1,200 |
| 2025-09-25 | 2,359.0 | 2,377.0 | 2,350.0 | 2,377.0 | +17.0 | +0.72% | 2,200 |
| 2025-09-24 | 2,354.0 | 2,370.0 | 2,353.0 | 2,360.0 | +11.0 | +0.47% | 3,500 |
| 2025-09-22 | 2,352.0 | 2,360.0 | 2,340.0 | 2,349.0 | -9.0 | -0.38% | 5,900 |
| 2025-09-19 | 2,367.0 | 2,375.0 | 2,358.0 | 2,358.0 | -5.0 | -0.21% | 2,100 |
| 2025-09-18 | 2,373.0 | 2,439.0 | 2,359.0 | 2,363.0 | -24.0 | -1.01% | 3,100 |
| 2025-09-17 | 2,377.0 | 2,390.0 | 2,369.0 | 2,387.0 | +10.0 | +0.42% | 3,900 |
| 2025-09-16 | 2,374.0 | 2,377.0 | 2,355.0 | 2,377.0 | +27.0 | +1.15% | 1,200 |
| 2025-09-12 | 2,362.0 | 2,367.0 | 2,350.0 | 2,350.0 | — | — | 1,300 |
直近120営業日分を表示