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

清和中央ホールディングス(7531)の株価時系列情報

清和中央ホールディングス(7531)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
2021/12/30 2,100 2,100 2,090 2,090 200
2021/12/29 2,110 2,158 2,109 2,150 700
2021/12/28 2,069 2,107 2,069 2,107 700
2021/12/27 2,120 2,120 2,040 2,069 1,700
2021/12/24 2,117 2,127 2,117 2,127 1,200
2021/12/23 2,204 2,246 2,200 2,200 500
2021/12/22 2,203 2,204 2,203 2,204 600
2021/12/14 2,239 2,239 2,239 2,239 100
2021/12/13 2,239 2,239 2,211 2,211 200
2021/12/09 2,239 2,239 2,239 2,239 100
2021/12/08 2,241 2,241 2,205 2,205 500
2021/12/07 2,240 2,241 2,240 2,241 200
2021/12/02 2,300 2,300 2,229 2,229 300
2021/11/30 2,344 2,394 2,344 2,344 300
2021/11/29 2,344 2,344 2,344 2,344 100
2021/11/25 2,339 2,344 2,317 2,344 900
2021/11/15 2,355 2,355 2,305 2,339 300
2021/11/12 2,405 2,405 2,405 2,405 100
2021/11/11 2,456 2,456 2,300 2,382 2,500
2021/11/10 2,525 2,550 2,336 2,406 5,200
2021/11/09 2,225 2,225 2,200 2,225 1,100
2021/11/05 2,275 2,275 2,275 2,275 100
2021/11/04 2,325 2,325 2,275 2,275 500
2021/10/29 2,325 2,325 2,325 2,325 100
2021/10/27 2,375 2,375 2,375 2,375 100
2021/10/26 2,349 2,376 2,322 2,375 1,100
2021/10/25 2,400 2,400 2,299 2,399 1,900
2021/10/19 2,402 2,402 2,402 2,402 100
2021/10/14 2,400 2,400 2,400 2,400 500
2021/10/13 2,300 2,300 2,300 2,300 300
2021/10/12 2,400 2,400 2,400 2,400 200
2021/10/11 2,402 2,402 2,402 2,402 300
2021/10/01 2,402 2,402 2,402 2,402 200
2021/09/28 2,405 2,405 2,405 2,405 100
2021/09/21 2,405 2,405 2,405 2,405 200
2021/09/17 2,449 2,449 2,449 2,449 100
2021/09/16 2,449 2,449 2,449 2,449 100
2021/09/15 2,500 2,500 2,500 2,500 100
2021/09/14 2,500 2,500 2,453 2,500 400
2021/09/13 2,545 2,645 2,545 2,645 200
2021/09/10 2,460 2,595 2,446 2,595 600
2021/09/09 2,460 2,460 2,460 2,460 300
2021/09/08 2,360 2,360 2,360 2,360 100
2021/09/07 2,361 2,361 2,361 2,361 300
2021/09/06 2,310 2,360 2,310 2,360 300
2021/09/03 2,360 2,360 2,360 2,360 100
2021/08/30 2,360 2,360 2,360 2,360 100
2021/08/27 2,360 2,360 2,360 2,360 100
2021/08/26 2,360 2,360 2,360 2,360 100
2021/08/25 2,360 2,360 2,360 2,360 100
2021/08/18 2,390 2,390 2,361 2,361 200
2021/08/13 2,456 2,456 2,401 2,401 200
2021/08/12 2,456 2,456 2,456 2,456 100
2021/08/11 2,406 2,406 2,406 2,406 300
2021/08/10 2,406 2,406 2,406 2,406 200
2021/08/06 2,370 2,400 2,370 2,370 300
2021/08/05 2,370 2,370 2,370 2,370 100
2021/08/04 2,351 2,370 2,351 2,370 800
2021/08/03 2,380 2,380 2,351 2,351 200
2021/08/02 2,412 2,412 2,411 2,411 300
2021/07/30 2,462 2,462 2,462 2,462 100
2021/07/26 2,463 2,463 2,463 2,463 100
2021/07/21 2,463 2,463 2,463 2,463 100
2021/07/20 2,413 2,413 2,413 2,413 100
2021/07/13 2,463 2,463 2,463 2,463 100
2021/07/12 2,463 2,463 2,463 2,463 300
2021/07/06 2,513 2,513 2,463 2,463 900
2021/07/05 2,480 2,480 2,480 2,480 500
2021/07/02 2,435 2,503 2,435 2,503 300
2021/06/28 2,528 2,528 2,528 2,528 100
2021/06/25 2,530 2,530 2,507 2,507 300
2021/06/24 2,548 2,548 2,530 2,530 300
2021/06/23 2,518 2,550 2,518 2,530 5,100
2021/06/22 2,668 2,668 2,668 2,668 100
2021/06/21 2,650 2,650 2,650 2,650 100
2021/06/18 2,670 2,670 2,670 2,670 100
2021/05/31 2,750 2,750 2,750 2,750 100
2021/05/25 2,750 2,750 2,750 2,750 200
2021/04/30 2,750 2,750 2,750 2,750 100
2021/04/22 2,747 2,750 2,747 2,750 600
2021/04/19 2,749 2,749 2,749 2,749 200
2021/04/12 2,799 2,799 2,699 2,699 500
2021/04/09 2,699 2,699 2,699 2,699 100
2021/04/08 2,664 2,664 2,664 2,664 100
2021/04/06 2,666 2,666 2,666 2,666 100
2021/04/05 2,668 2,668 2,655 2,655 900
2021/04/02 2,668 2,668 2,668 2,668 100
2021/04/01 2,670 2,670 2,670 2,670 100
2021/03/25 2,700 2,700 2,700 2,700 100
2021/03/24 2,700 2,750 2,700 2,750 200
2021/03/18 2,700 2,700 2,700 2,700 100
2021/03/16 2,691 2,691 2,691 2,691 100
2021/03/15 2,700 2,700 2,700 2,700 600
2021/03/12 2,705 2,705 2,705 2,705 100
2021/03/08 2,703 2,703 2,703 2,703 100
2021/03/05 2,705 2,741 2,702 2,702 500
2021/03/04 2,807 2,870 2,702 2,702 800
2021/03/03 2,850 2,850 2,850 2,850 100
2021/03/02 2,949 2,949 2,949 2,949 100
2021/03/01 2,948 2,949 2,948 2,949 400
2021/02/25 2,870 2,948 2,870 2,948 500
2021/02/22 2,870 2,870 2,870 2,870 100
2021/02/18 2,825 2,825 2,825 2,825 500
2021/02/17 2,900 2,926 2,900 2,925 300
2021/02/16 2,828 2,851 2,828 2,850 300
2021/02/12 2,878 2,878 2,878 2,878 100
2021/02/10 2,950 2,950 2,950 2,950 100
2021/02/09 2,950 2,950 2,950 2,950 200
2021/02/05 2,906 2,906 2,906 2,906 400
2021/02/04 2,806 2,806 2,806 2,806 100
2021/02/03 2,955 2,955 2,855 2,856 400
2021/02/02 2,955 2,955 2,955 2,955 400
2021/01/28 3,050 3,050 3,050 3,050 100
2021/01/27 3,080 3,080 3,080 3,080 100
2021/01/26 3,090 3,160 3,090 3,160 300
2021/01/22 3,115 3,115 2,975 2,975 600
2021/01/21 2,992 2,992 2,992 2,992 100
2021/01/20 2,900 2,901 2,900 2,901 200
2021/01/19 2,900 2,900 2,900 2,900 100
2021/01/18 3,150 3,150 2,900 2,900 500
2021/01/15 3,210 3,210 3,210 3,210 100
2021/01/14 2,900 2,900 2,900 2,900 100
2021/01/08 2,850 2,850 2,850 2,850 200
2021/01/07 2,850 2,850 2,800 2,850 300
2021/01/06 2,945 2,945 2,745 2,895 500
2021/01/05 3,140 3,350 3,140 3,155 1,000
2021/01/04 4,045 4,045 3,135 3,140 1,900

このページの先頭へ