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

三和ホールディングス(5929)の株価時系列情報

三和ホールディングス(5929)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
1994/12/30 871 885 871 876 23,000
1994/12/29 870 880 870 880 26,000
1994/12/28 879 887 875 879 78,000
1994/12/27 884 884 875 882 187,000
1994/12/26 885 890 885 887 68,000
1994/12/22 881 885 874 885 162,000
1994/12/21 871 875 871 871 126,000
1994/12/20 874 876 873 876 95,000
1994/12/19 871 876 871 874 65,000
1994/12/16 871 873 871 873 69,000
1994/12/15 878 878 871 877 48,000
1994/12/14 877 878 876 878 99,000
1994/12/13 876 877 871 877 133,000
1994/12/12 871 877 871 877 68,000
1994/12/09 872 880 871 880 155,000
1994/12/08 883 883 871 880 219,000
1994/12/07 885 887 882 885 89,000
1994/12/06 890 899 890 899 40,000
1994/12/05 897 900 897 900 14,000
1994/12/02 905 909 895 896 103,000
1994/12/01 900 900 885 895 134,000
1994/11/30 892 900 884 900 277,000
1994/11/29 882 884 882 884 56,000
1994/11/28 885 885 882 882 32,000
1994/11/25 892 892 882 885 144,000
1994/11/24 880 893 880 893 237,000
1994/11/22 892 895 889 895 253,000
1994/11/21 898 898 890 896 100,000
1994/11/18 897 900 889 899 147,000
1994/11/17 889 906 889 898 163,000
1994/11/16 889 890 885 889 97,000
1994/11/15 880 888 879 885 106,000
1994/11/14 880 880 871 876 124,000
1994/11/11 872 883 872 880 227,000
1994/11/10 889 889 860 868 254,000
1994/11/09 895 899 886 888 369,000
1994/11/08 901 909 901 909 99,000
1994/11/07 910 915 905 915 122,000
1994/11/04 911 915 908 910 126,000
1994/11/02 915 915 910 910 84,000
1994/11/01 924 924 920 924 39,000
1994/10/31 924 929 924 926 37,000
1994/10/28 910 919 909 919 51,000
1994/10/27 926 927 907 910 60,000
1994/10/26 920 930 920 925 104,000
1994/10/25 920 922 915 920 149,000
1994/10/24 919 920 915 915 49,000
1994/10/21 922 922 911 919 251,000
1994/10/20 928 930 926 930 160,000
1994/10/19 928 928 925 928 110,000
1994/10/18 925 930 925 928 331,000
1994/10/17 928 935 928 935 34,000
1994/10/14 928 938 927 938 83,000
1994/10/13 938 942 925 938 74,000
1994/10/12 940 945 930 943 55,000
1994/10/11 937 945 937 940 41,000
1994/10/07 937 940 936 937 62,000
1994/10/06 925 936 925 935 49,000
1994/10/05 926 935 925 930 49,000
1994/10/04 949 949 933 934 31,000
1994/10/03 932 951 928 951 253,000
1994/09/30 943 943 935 942 90,000
1994/09/29 944 945 931 939 326,000
1994/09/28 956 957 943 944 286,000
1994/09/27 956 956 946 950 352,000
1994/09/26 970 970 952 960 301,000
1994/09/22 971 971 960 970 724,000
1994/09/21 948 971 948 961 746,000
1994/09/20 948 954 940 953 430,000
1994/09/19 944 949 942 942 114,000
1994/09/16 950 954 943 944 417,000
1994/09/14 945 955 945 950 462,000
1994/09/13 939 949 938 945 815,000
1994/09/12 939 942 938 939 158,000
1994/09/09 937 938 925 937 380,000
1994/09/08 931 933 921 927 178,000
1994/09/07 941 941 933 935 267,000
1994/09/06 937 942 937 941 262,000
1994/09/05 942 944 935 937 332,000
1994/09/02 940 944 935 942 445,000
1994/09/01 927 940 927 934 452,000
1994/08/31 915 929 912 925 292,000
1994/08/30 910 914 901 910 96,000
1994/08/29 901 910 901 910 171,000
1994/08/26 902 902 892 895 133,000
1994/08/25 898 899 891 891 95,000
1994/08/24 892 898 892 896 94,000
1994/08/23 895 898 892 892 82,000
1994/08/22 899 899 896 896 59,000
1994/08/19 900 900 896 899 86,000
1994/08/18 905 905 897 900 62,000
1994/08/17 897 900 896 896 71,000
1994/08/16 902 902 896 896 114,000
1994/08/15 898 900 898 900 30,000
1994/08/12 900 900 897 898 2,415,000
1994/08/11 897 900 896 900 74,000
1994/08/10 901 901 896 897 115,000
1994/08/09 904 905 901 901 100,000
1994/08/08 906 908 904 905 70,000
1994/08/05 908 913 905 905 77,000
1994/08/04 915 915 905 909 35,000
1994/08/03 905 909 905 905 24,000
1994/08/02 914 917 905 910 78,000
1994/08/01 904 915 902 904 226,000
1994/07/29 907 910 902 904 134,000
1994/07/28 910 910 903 904 102,000
1994/07/27 911 911 905 907 134,000
1994/07/26 909 913 909 912 139,000
1994/07/25 914 914 905 905 49,000
1994/07/22 919 920 905 906 72,000
1994/07/21 919 919 908 909 49,000
1994/07/20 923 923 910 910 189,000
1994/07/19 904 914 904 913 113,000
1994/07/18 914 915 912 914 66,000
1994/07/15 912 917 911 915 97,000
1994/07/14 907 920 907 911 50,000
1994/07/13 915 915 901 907 207,000
1994/07/12 913 913 902 909 130,000
1994/07/11 912 916 903 903 159,000
1994/07/08 923 924 915 920 774,000
1994/07/07 925 930 920 928 93,000
1994/07/06 937 938 928 930 94,000
1994/07/05 945 945 935 935 89,000
1994/07/04 945 945 935 935 63,000
1994/07/01 947 947 925 935 221,000
1994/06/30 938 959 928 937 226,000
1994/06/29 931 940 927 940 204,000
1994/06/28 937 950 937 941 315,000
1994/06/27 950 950 930 932 130,000
1994/06/24 964 964 950 950 114,000
1994/06/23 955 964 945 960 242,000
1994/06/22 938 946 937 945 233,000
1994/06/21 955 957 955 957 202,000
1994/06/20 969 969 955 961 133,000
1994/06/17 971 973 963 969 417,000
1994/06/16 950 956 949 951 171,000
1994/06/15 961 963 950 950 166,000
1994/06/14 978 978 963 963 133,000
1994/06/13 977 978 970 978 212,000
1994/06/10 975 987 969 978 1,372,000
1994/06/09 954 977 953 966 1,473,000
1994/06/08 942 947 937 944 215,000
1994/06/07 940 944 930 937 224,000
1994/06/06 944 944 930 930 104,000
1994/06/03 936 939 931 934 223,000
1994/06/02 929 944 929 935 203,000
1994/06/01 940 940 921 930 190,000
1994/05/31 930 939 925 939 186,000
1994/05/30 917 923 917 923 196,000
1994/05/27 914 920 914 917 209,000
1994/05/26 919 919 912 914 54,000
1994/05/25 924 924 911 919 91,000
1994/05/24 915 918 903 917 221,000
1994/05/23 924 924 915 916 99,000
1994/05/20 914 915 907 909 119,000
1994/05/19 912 913 890 913 1,310,000
1994/05/18 925 925 905 912 119,000
1994/05/17 920 920 905 915 191,000
1994/05/16 928 933 920 921 43,000
1994/05/13 916 936 916 928 201,000
1994/05/12 915 921 910 914 79,000
1994/05/11 914 925 914 922 81,000
1994/05/10 911 925 911 912 75,000
1994/05/09 931 931 911 911 50,000
1994/05/06 924 924 915 916 65,000
1994/05/02 924 924 910 910 34,000
1994/04/28 915 928 912 924 90,000
1994/04/27 914 920 914 920 95,000
1994/04/26 922 927 922 924 61,000
1994/04/25 923 940 923 935 65,000
1994/04/22 928 932 922 928 89,000
1994/04/21 930 930 920 922 229,000
1994/04/20 950 950 922 922 215,000
1994/04/19 940 950 938 950 61,000
1994/04/18 951 963 951 960 95,000
1994/04/15 941 950 941 950 97,000
1994/04/14 933 938 931 931 217,000
1994/04/13 927 940 922 930 478,000
1994/04/12 941 941 925 925 88,000
1994/04/11 954 954 939 942 56,000
1994/04/08 959 959 930 944 107,000
1994/04/07 952 960 943 952 90,000
1994/04/06 955 960 942 942 83,000
1994/04/05 937 954 930 954 107,000
1994/04/04 946 946 926 939 173,000
1994/04/01 955 964 947 947 126,000
1994/03/31 970 970 947 965 435,000
1994/03/30 981 984 965 972 405,000
1994/03/29 998 998 985 991 228,000
1994/03/28 989 1,000 987 1,000 495,000
1994/03/25 985 995 985 995 387,000
1994/03/24 980 997 980 995 286,000
1994/03/23 994 994 981 986 632,000
1994/03/22 997 997 977 984 330,000
1994/03/18 987 990 980 988 409,000
1994/03/17 974 980 961 977 1,010,000
1994/03/16 935 944 926 937 228,000
1994/03/15 925 929 920 926 232,000
1994/03/14 929 933 921 928 446,000
1994/03/11 921 934 921 934 360,000
1994/03/10 921 930 921 930 147,000
1994/03/09 930 931 926 931 114,000
1994/03/08 935 940 930 940 294,000
1994/03/07 943 950 926 930 174,000
1994/03/04 954 957 945 953 596,000
1994/03/03 953 953 939 949 114,000
1994/03/02 967 969 950 953 387,000
1994/03/01 956 980 956 970 525,000
1994/02/28 949 956 949 955 314,000
1994/02/25 949 952 937 937 242,000
1994/02/24 925 945 925 941 508,000
1994/02/23 918 919 910 915 80,000
1994/02/22 919 925 915 919 268,000
1994/02/21 905 909 903 909 108,000
1994/02/18 916 916 903 910 73,000
1994/02/17 911 912 898 911 140,000
1994/02/16 910 920 910 911 179,000
1994/02/15 911 924 902 919 156,000
1994/02/14 940 949 930 931 43,000
1994/02/10 945 955 930 940 128,000
1994/02/09 970 977 950 950 478,000
1994/02/08 955 967 951 960 394,000
1994/02/07 962 962 955 955 196,000
1994/02/04 953 965 945 965 333,000
1994/02/03 967 967 945 945 185,000
1994/02/02 952 967 952 959 133,000
1994/02/01 970 970 955 962 252,000
1994/01/31 954 966 936 966 334,000
1994/01/28 911 911 904 904 29,000
1994/01/27 920 930 912 912 126,000
1994/01/26 909 910 900 910 165,000
1994/01/25 905 910 902 910 104,000
1994/01/24 900 905 900 902 154,000
1994/01/21 934 940 915 940 236,000
1994/01/20 952 955 930 944 446,000
1994/01/19 920 952 916 952 234,000
1994/01/18 920 925 912 920 114,000
1994/01/17 935 936 930 930 265,000
1994/01/14 929 940 921 935 311,000
1994/01/13 919 935 918 930 582,000
1994/01/12 895 917 895 909 390,000
1994/01/11 890 900 890 895 387,000
1994/01/10 880 891 877 885 298,000
1994/01/07 875 875 865 875 207,000
1994/01/06 880 887 876 879 222,000
1994/01/05 875 880 866 877 98,000
1994/01/04 880 880 865 865 51,000

このページの先頭へ