日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住江織物(3501)の株価時系列情報

住江織物(3501)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,669 2,680 2,609 2,650 37,600
2024/04/18 2,650 2,700 2,650 2,669 24,600
2024/04/17 2,700 2,700 2,613 2,642 34,800
2024/04/16 2,745 2,745 2,672 2,676 41,200
2024/04/15 2,689 2,780 2,642 2,747 55,500
2024/04/12 2,634 2,717 2,557 2,688 109,200
2024/04/11 2,700 2,765 2,691 2,734 48,700
2024/04/10 2,703 2,730 2,692 2,711 25,500
2024/04/09 2,688 2,703 2,647 2,698 26,000
2024/04/08 2,678 2,697 2,650 2,663 23,200
2024/04/05 2,644 2,663 2,605 2,641 24,300
2024/04/04 2,660 2,681 2,641 2,651 24,000
2024/04/03 2,652 2,672 2,632 2,667 17,500
2024/04/02 2,680 2,712 2,655 2,666 26,500
2024/04/01 2,692 2,692 2,645 2,674 31,400
2024/03/29 2,619 2,675 2,618 2,655 26,200
2024/03/28 2,550 2,636 2,549 2,594 36,100
2024/03/27 2,572 2,572 2,542 2,549 21,800
2024/03/26 2,511 2,560 2,508 2,560 22,500
2024/03/25 2,510 2,581 2,508 2,530 26,500
2024/03/22 2,500 2,520 2,488 2,510 25,700
2024/03/21 2,465 2,499 2,458 2,484 16,300
2024/03/19 2,453 2,493 2,440 2,453 17,000
2024/03/18 2,445 2,474 2,445 2,453 15,000
2024/03/15 2,435 2,458 2,418 2,442 12,800
2024/03/14 2,427 2,455 2,427 2,445 7,200
2024/03/13 2,457 2,469 2,416 2,426 10,400
2024/03/12 2,413 2,457 2,388 2,457 22,200
2024/03/11 2,439 2,451 2,380 2,417 24,300
2024/03/08 2,461 2,495 2,437 2,459 14,600
2024/03/07 2,517 2,517 2,460 2,474 16,200
2024/03/06 2,441 2,517 2,440 2,517 20,300
2024/03/05 2,451 2,460 2,430 2,450 12,500
2024/03/04 2,490 2,497 2,442 2,442 19,900
2024/03/01 2,526 2,526 2,480 2,480 17,600
2024/02/29 2,494 2,529 2,486 2,526 15,300
2024/02/28 2,465 2,519 2,461 2,497 21,900
2024/02/27 2,470 2,508 2,452 2,471 22,900
2024/02/26 2,460 2,492 2,447 2,450 42,200
2024/02/22 2,356 2,533 2,345 2,431 178,400
2024/02/21 2,353 2,362 2,334 2,341 11,400
2024/02/20 2,377 2,384 2,352 2,360 12,200
2024/02/19 2,332 2,367 2,325 2,367 14,500
2024/02/16 2,306 2,332 2,305 2,322 15,700
2024/02/15 2,340 2,349 2,305 2,306 22,700
2024/02/14 2,372 2,375 2,332 2,346 23,700
2024/02/13 2,371 2,383 2,355 2,383 22,400
2024/02/09 2,392 2,399 2,372 2,379 22,500
2024/02/08 2,412 2,412 2,377 2,389 26,400
2024/02/07 2,405 2,434 2,405 2,416 9,600
2024/02/06 2,434 2,434 2,400 2,405 21,600
2024/02/05 2,423 2,496 2,423 2,435 28,900
2024/02/02 2,423 2,433 2,394 2,422 20,700
2024/02/01 2,442 2,442 2,407 2,411 21,500
2024/01/31 2,426 2,447 2,408 2,447 31,800
2024/01/30 2,398 2,440 2,365 2,410 65,700
2024/01/29 2,357 2,396 2,357 2,380 16,100
2024/01/26 2,367 2,385 2,352 2,352 23,500
2024/01/25 2,380 2,396 2,365 2,378 26,200
2024/01/24 2,380 2,400 2,368 2,399 18,600
2024/01/23 2,409 2,414 2,381 2,383 24,000
2024/01/22 2,380 2,435 2,371 2,409 28,200
2024/01/19 2,435 2,436 2,381 2,381 47,700
2024/01/18 2,467 2,492 2,438 2,446 28,000
2024/01/17 2,425 2,534 2,423 2,467 64,600
2024/01/16 2,410 2,457 2,390 2,436 38,600
2024/01/15 2,425 2,447 2,351 2,416 62,400
2024/01/12 2,432 2,466 2,401 2,428 96,200
2024/01/11 2,335 2,446 2,335 2,415 185,600
2024/01/10 2,318 2,337 2,315 2,327 23,200
2024/01/09 2,270 2,323 2,270 2,319 28,400
2024/01/05 2,285 2,288 2,262 2,266 15,200
2024/01/04 2,225 2,284 2,225 2,279 36,600
2023/12/29 2,203 2,225 2,184 2,225 16,100
2023/12/28 2,190 2,221 2,190 2,209 14,600
2023/12/27 2,160 2,190 2,139 2,190 18,700
2023/12/26 2,124 2,160 2,124 2,160 13,800
2023/12/25 2,164 2,172 2,130 2,130 21,900
2023/12/22 2,093 2,145 2,093 2,145 27,400
2023/12/21 2,088 2,096 2,071 2,089 20,400
2023/12/20 2,085 2,107 2,078 2,089 43,000
2023/12/19 2,137 2,137 2,093 2,109 29,700
2023/12/18 2,081 2,137 2,081 2,137 42,600
2023/12/15 2,097 2,109 2,072 2,098 12,900
2023/12/14 2,137 2,137 2,097 2,102 26,700
2023/12/13 2,180 2,180 2,151 2,155 31,200
2023/12/12 2,189 2,190 2,166 2,169 11,500
2023/12/11 2,176 2,204 2,176 2,189 9,600
2023/12/08 2,210 2,210 2,165 2,172 26,800
2023/12/07 2,242 2,243 2,229 2,243 11,000
2023/12/06 2,226 2,247 2,212 2,238 12,700
2023/12/05 2,240 2,244 2,205 2,206 15,900
2023/12/04 2,275 2,275 2,237 2,244 12,500
2023/12/01 2,254 2,276 2,246 2,272 28,800
2023/11/30 2,201 2,247 2,196 2,247 38,200
2023/11/29 2,166 2,204 2,163 2,201 56,500
2023/11/28 2,231 2,254 2,222 2,231 63,200
2023/11/27 2,205 2,240 2,205 2,217 31,300
2023/11/24 2,218 2,224 2,204 2,204 11,000
2023/11/22 2,162 2,215 2,162 2,209 19,000
2023/11/21 2,220 2,220 2,176 2,176 22,700
2023/11/20 2,240 2,248 2,203 2,203 26,100
2023/11/17 2,207 2,246 2,207 2,240 23,000
2023/11/16 2,205 2,221 2,204 2,207 11,200
2023/11/15 2,220 2,224 2,193 2,193 14,100
2023/11/14 2,182 2,220 2,180 2,205 25,900
2023/11/13 2,201 2,204 2,185 2,191 17,800
2023/11/10 2,177 2,190 2,150 2,187 22,700
2023/11/09 2,165 2,165 2,141 2,164 15,700
2023/11/08 2,164 2,186 2,141 2,165 30,900
2023/11/07 2,180 2,181 2,157 2,159 35,700
2023/11/06 2,232 2,232 2,180 2,181 26,000
2023/11/02 2,240 2,249 2,184 2,187 47,100
2023/11/01 2,223 2,237 2,207 2,232 41,400
2023/10/31 2,172 2,201 2,150 2,200 51,000
2023/10/30 2,161 2,175 2,146 2,155 68,500
2023/10/27 2,126 2,172 2,125 2,172 60,400
2023/10/26 2,069 2,106 2,069 2,105 35,300
2023/10/25 2,092 2,095 2,070 2,070 44,200
2023/10/24 2,076 2,087 2,014 2,065 58,500
2023/10/23 2,073 2,092 2,060 2,065 39,300
2023/10/20 2,060 2,082 2,047 2,079 65,800
2023/10/19 2,051 2,089 2,041 2,070 55,700
2023/10/18 2,040 2,068 2,035 2,050 63,200
2023/10/17 2,057 2,079 2,040 2,059 58,800
2023/10/16 2,012 2,073 2,003 2,035 105,900
2023/10/13 2,081 2,090 2,015 2,015 295,800
2023/10/12 2,085 2,138 2,078 2,131 199,600
2023/10/11 2,115 2,117 2,085 2,094 60,600
2023/10/10 2,110 2,135 2,102 2,125 58,600
2023/10/06 2,117 2,135 2,090 2,120 55,700
2023/10/05 2,115 2,163 2,114 2,134 57,300
2023/10/04 2,160 2,186 2,114 2,128 51,200
2023/10/03 2,225 2,230 2,184 2,184 43,300
2023/10/02 2,241 2,279 2,233 2,233 33,600
2023/09/29 2,300 2,311 2,243 2,259 35,900
2023/09/28 2,298 2,325 2,298 2,311 21,800
2023/09/27 2,288 2,320 2,270 2,320 28,800
2023/09/26 2,314 2,316 2,300 2,310 29,200
2023/09/25 2,281 2,313 2,279 2,307 26,500
2023/09/22 2,250 2,296 2,241 2,288 27,800
2023/09/21 2,231 2,272 2,230 2,264 21,800
2023/09/20 2,295 2,306 2,243 2,243 35,600
2023/09/19 2,296 2,312 2,284 2,312 35,000
2023/09/15 2,339 2,339 2,303 2,307 34,900
2023/09/14 2,262 2,314 2,260 2,314 48,900
2023/09/13 2,240 2,276 2,238 2,273 46,300
2023/09/12 2,225 2,257 2,225 2,251 35,600
2023/09/11 2,220 2,232 2,218 2,231 14,400
2023/09/08 2,224 2,234 2,212 2,230 22,900
2023/09/07 2,237 2,246 2,231 2,245 13,300
2023/09/06 2,246 2,246 2,228 2,237 11,800
2023/09/05 2,243 2,250 2,210 2,245 20,900
2023/09/04 2,249 2,256 2,243 2,253 18,200
2023/09/01 2,244 2,252 2,226 2,249 17,500
2023/08/31 2,221 2,245 2,221 2,241 18,900
2023/08/30 2,217 2,232 2,210 2,226 10,100
2023/08/29 2,209 2,233 2,208 2,233 8,800
2023/08/28 2,209 2,222 2,204 2,212 7,200
2023/08/25 2,200 2,211 2,180 2,209 14,600
2023/08/24 2,241 2,241 2,214 2,223 18,900
2023/08/23 2,232 2,248 2,227 2,242 10,700
2023/08/22 2,220 2,243 2,215 2,232 15,000
2023/08/21 2,197 2,231 2,193 2,223 17,600
2023/08/18 2,200 2,200 2,155 2,158 25,900
2023/08/17 2,237 2,237 2,183 2,210 18,800
2023/08/16 2,270 2,270 2,234 2,235 14,700
2023/08/15 2,230 2,267 2,225 2,265 21,400
2023/08/14 2,247 2,247 2,214 2,229 32,000
2023/08/10 2,162 2,219 2,162 2,218 16,500
2023/08/09 2,177 2,182 2,160 2,175 17,300
2023/08/08 2,186 2,210 2,171 2,177 19,600
2023/08/07 2,158 2,186 2,135 2,171 40,100
2023/08/04 2,182 2,190 2,137 2,156 73,400
2023/08/03 2,259 2,263 2,232 2,232 23,200
2023/08/02 2,265 2,281 2,232 2,271 49,800
2023/08/01 2,300 2,304 2,267 2,270 30,500
2023/07/31 2,324 2,340 2,299 2,305 33,500
2023/07/28 2,300 2,311 2,260 2,308 101,700
2023/07/27 2,334 2,334 2,304 2,318 22,900
2023/07/26 2,325 2,344 2,302 2,334 26,200
2023/07/25 2,338 2,369 2,316 2,325 29,500
2023/07/24 2,372 2,387 2,333 2,356 30,300
2023/07/21 2,335 2,375 2,330 2,368 41,800
2023/07/20 2,382 2,390 2,302 2,335 93,600
2023/07/19 2,379 2,407 2,353 2,382 57,400
2023/07/18 2,502 2,534 2,321 2,392 283,400
2023/07/14 2,489 2,584 2,479 2,584 171,400
2023/07/13 2,460 2,482 2,405 2,479 54,500
2023/07/12 2,472 2,486 2,385 2,437 49,600
2023/07/11 2,419 2,546 2,418 2,495 161,900
2023/07/10 2,326 2,398 2,324 2,381 60,000
2023/07/07 2,299 2,346 2,275 2,326 41,200
2023/07/06 2,295 2,338 2,283 2,299 28,000
2023/07/05 2,276 2,318 2,270 2,312 43,200
2023/07/04 2,252 2,295 2,252 2,276 33,300
2023/07/03 2,207 2,267 2,207 2,247 41,700
2023/06/30 2,180 2,192 2,165 2,189 12,400
2023/06/29 2,170 2,189 2,164 2,181 16,500
2023/06/28 2,142 2,174 2,142 2,174 13,000

このページの先頭へ