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

日本和装ホールディングス(2499)の株価時系列情報

日本和装ホールディングス(2499)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
2010/12/30 32,800 32,800 32,400 32,400 17
2010/12/29 32,500 32,700 32,300 32,650 23
2010/12/28 33,100 33,900 31,900 32,500 86
2010/12/27 34,300 35,000 34,000 35,000 61
2010/12/24 33,300 33,600 33,300 33,600 46
2010/12/20 33,800 33,800 32,050 32,900 100
2010/12/17 33,900 35,800 33,800 33,800 138
2010/12/16 33,850 33,850 32,800 32,800 82
2010/12/15 32,400 33,000 32,250 32,250 54
2010/12/14 31,950 32,000 31,700 32,000 45
2010/12/13 31,500 32,000 31,300 31,950 142
2010/12/10 30,600 30,800 30,550 30,750 23
2010/12/09 30,450 30,500 30,450 30,500 7
2010/12/08 30,650 30,650 30,450 30,650 9
2010/12/07 30,700 30,700 30,600 30,650 9
2010/12/06 30,800 30,800 30,400 30,500 7
2010/12/03 30,350 30,800 30,300 30,750 19
2010/12/02 29,950 30,400 29,950 30,350 23
2010/12/01 30,650 30,850 30,000 30,400 78
2010/11/30 29,890 29,900 29,850 29,890 37
2010/11/29 29,400 29,750 29,400 29,750 51
2010/11/26 29,900 29,900 29,800 29,810 45
2010/11/25 29,860 29,900 29,730 29,900 15
2010/11/24 29,900 29,900 29,610 29,860 12
2010/11/22 29,980 29,980 29,600 29,620 17
2010/11/19 29,900 30,700 29,800 29,850 155
2010/11/18 29,480 29,690 29,260 29,690 25
2010/11/17 29,470 29,480 29,210 29,480 16
2010/11/16 29,480 29,500 29,480 29,500 17
2010/11/15 29,040 29,040 29,040 29,040 13
2010/11/12 29,500 29,500 29,400 29,400 11
2010/11/11 29,850 29,850 29,500 29,500 27
2010/11/10 29,240 29,650 29,240 29,650 7
2010/11/09 29,780 29,780 29,000 29,740 33
2010/11/08 29,500 29,600 29,030 29,030 15
2010/11/05 29,800 29,900 29,300 29,400 21
2010/11/04 29,800 29,800 29,800 29,800 3
2010/11/02 30,000 30,000 29,500 29,500 8
2010/11/01 30,300 30,300 29,500 30,000 76
2010/10/29 29,370 29,370 29,030 29,100 22
2010/10/28 29,390 29,390 29,000 29,000 7
2010/10/27 29,280 29,400 29,200 29,200 6
2010/10/26 29,000 29,200 29,000 29,200 17
2010/10/25 29,000 29,000 29,000 29,000 6
2010/10/22 29,000 29,000 29,000 29,000 6
2010/10/21 29,000 29,000 28,800 29,000 57
2010/10/20 28,960 28,960 28,940 28,960 11
2010/10/19 28,980 29,000 28,000 28,960 52
2010/10/18 28,980 28,980 28,240 28,740 8
2010/10/15 28,980 28,980 28,110 28,980 18
2010/10/14 29,000 29,000 28,560 28,700 4
2010/10/13 28,800 28,800 28,800 28,800 2
2010/10/12 29,300 29,300 28,500 28,990 16
2010/10/08 28,500 28,980 28,200 28,980 11
2010/10/07 28,500 28,500 28,500 28,500 42
2010/10/06 28,500 28,500 28,500 28,500 11
2010/10/05 28,810 28,850 28,500 28,500 69
2010/10/04 29,140 29,140 28,850 28,850 3
2010/10/01 29,100 29,100 28,800 28,800 55
2010/09/30 29,050 29,150 29,050 29,150 19
2010/09/29 29,010 29,150 28,900 29,150 8
2010/09/28 29,090 29,150 29,090 29,120 18
2010/09/27 28,800 29,090 28,300 29,090 45
2010/09/24 28,960 28,960 28,700 28,700 9
2010/09/22 28,500 28,960 28,500 28,960 29
2010/09/21 28,910 28,910 28,810 28,810 47
2010/09/17 29,300 29,300 29,000 29,000 19
2010/09/16 28,970 28,970 28,800 28,800 25
2010/09/15 28,980 28,980 28,980 28,980 1
2010/09/14 28,950 29,000 28,750 28,750 43
2010/09/13 29,000 29,000 28,720 28,990 30
2010/09/10 28,980 28,990 28,980 28,990 3
2010/09/09 28,670 29,120 28,670 28,680 8
2010/09/08 28,490 29,170 28,490 29,170 2
2010/09/07 0 0 0 29,190 0
2010/09/06 29,190 29,190 29,190 29,190 1
2010/09/03 29,200 29,200 29,200 29,200 32
2010/09/02 28,990 28,990 28,600 28,600 2
2010/09/01 29,000 29,000 29,000 29,000 57
2010/08/31 29,190 29,200 29,000 29,200 15
2010/08/30 29,060 29,060 29,000 29,000 5
2010/08/27 28,100 28,100 28,060 28,060 10
2010/08/26 28,700 28,700 27,300 28,200 23
2010/08/25 29,100 29,100 28,700 28,700 70
2010/08/24 29,100 29,100 29,100 29,100 1
2010/08/23 29,290 29,290 29,290 29,290 1
2010/08/20 29,110 29,110 29,100 29,100 44
2010/08/19 29,340 29,440 29,050 29,440 47
2010/08/18 29,370 29,380 29,050 29,340 17
2010/08/17 29,420 29,420 29,070 29,370 8
2010/08/16 29,480 29,490 29,060 29,070 29
2010/08/13 29,450 29,450 29,450 29,450 1
2010/08/12 29,250 29,500 29,060 29,060 17
2010/08/11 29,500 29,500 29,490 29,490 24
2010/08/10 29,070 29,260 29,070 29,260 4
2010/08/09 29,110 29,110 29,110 29,110 5
2010/08/06 29,050 29,050 29,050 29,050 1
2010/08/05 29,270 29,270 29,000 29,000 3
2010/08/04 29,000 29,000 29,000 29,000 11
2010/08/03 29,300 29,300 29,000 29,000 6
2010/08/02 29,500 29,700 29,300 29,300 85
2010/07/30 29,390 29,490 29,300 29,490 36
2010/07/29 29,370 29,390 29,120 29,390 15
2010/07/28 29,030 29,410 29,030 29,110 18
2010/07/27 29,000 29,490 29,000 29,420 26
2010/07/26 28,900 29,000 28,900 29,000 4
2010/07/23 29,000 29,000 29,000 29,000 7
2010/07/22 29,700 29,700 28,900 29,100 56
2010/07/21 29,500 29,500 28,900 29,500 80
2010/07/20 29,000 29,000 28,950 29,000 44
2010/07/16 29,000 29,000 28,940 29,000 14
2010/07/15 29,000 29,700 29,000 29,000 39
2010/07/14 29,010 29,010 28,780 28,880 14
2010/07/13 29,500 29,500 28,400 29,000 51
2010/07/12 28,500 31,400 28,150 29,660 265
2010/07/09 28,110 28,390 28,000 28,370 49
2010/07/08 28,010 28,290 28,010 28,130 65
2010/07/07 28,390 28,440 28,260 28,390 15
2010/07/06 0 0 0 28,390 0
2010/07/05 28,370 28,390 28,370 28,390 15
2010/07/02 0 0 0 28,380 0
2010/07/01 28,380 28,380 28,380 28,380 103
2010/06/30 28,390 28,390 28,040 28,380 43
2010/06/29 28,310 28,310 28,100 28,100 28
2010/06/28 28,110 28,990 28,110 28,300 70
2010/06/25 28,300 28,300 28,300 28,300 10
2010/06/24 28,270 28,590 28,250 28,590 21
2010/06/23 28,680 28,680 28,210 28,600 16
2010/06/22 28,200 28,610 28,030 28,460 39
2010/06/21 28,800 28,800 28,700 28,700 79
2010/06/18 28,710 28,900 28,580 28,900 52
2010/06/17 28,850 28,850 28,500 28,850 16
2010/06/16 28,880 28,950 28,300 28,300 40
2010/06/15 28,800 28,880 28,760 28,880 19
2010/06/14 28,860 28,860 28,460 28,800 16
2010/06/11 28,800 28,800 28,800 28,800 3
2010/06/10 28,540 28,590 28,300 28,590 8
2010/06/09 28,010 28,700 28,010 28,680 16
2010/06/08 28,320 28,490 28,300 28,490 7
2010/06/07 28,210 28,210 27,820 27,820 15
2010/06/04 28,600 28,600 28,600 28,600 1
2010/06/03 27,820 28,010 27,820 28,010 6
2010/06/02 28,210 28,210 28,210 28,210 1
2010/06/01 28,250 28,800 28,200 28,750 104
2010/05/31 28,200 28,200 27,990 28,000 46
2010/05/28 28,250 28,250 27,600 27,600 41
2010/05/27 26,710 27,610 26,710 27,610 31
2010/05/26 0 0 0 27,600 0
2010/05/25 0 0 0 27,600 0
2010/05/24 27,640 27,640 27,600 27,600 8
2010/05/21 29,000 29,000 27,600 27,630 110
2010/05/20 27,800 28,300 27,800 28,300 7
2010/05/19 28,310 28,310 27,800 27,800 11
2010/05/18 28,310 28,310 28,310 28,310 144
2010/05/17 28,400 28,600 28,300 28,300 14
2010/05/14 27,700 28,700 27,700 28,300 21
2010/05/13 27,000 27,700 27,000 27,700 3
2010/05/12 27,810 28,000 26,800 26,800 49
2010/05/11 28,440 28,500 27,800 27,810 16
2010/05/10 28,000 28,500 25,500 28,000 68
2010/05/07 28,700 28,700 28,000 28,000 21
2010/05/06 29,100 29,100 28,800 28,850 72
2010/04/30 28,940 28,940 28,400 28,800 66
2010/04/28 28,990 28,990 28,280 28,500 70
2010/04/27 28,700 28,990 28,700 28,990 44
2010/04/26 28,270 28,700 28,270 28,700 24
2010/04/23 28,550 28,600 28,320 28,400 15
2010/04/22 28,450 28,600 28,210 28,600 24
2010/04/21 28,410 28,500 28,070 28,140 49
2010/04/20 28,200 28,200 28,000 28,060 16
2010/04/19 27,850 28,240 27,850 28,120 33
2010/04/16 28,000 28,410 28,000 28,410 24
2010/04/15 28,350 28,400 28,000 28,000 17
2010/04/14 28,300 28,350 28,300 28,350 6
2010/04/13 28,100 28,250 28,100 28,250 6
2010/04/12 28,020 28,320 28,020 28,020 38
2010/04/09 28,000 28,010 27,950 27,950 53
2010/04/08 27,900 28,390 27,900 28,030 10
2010/04/07 28,400 28,400 27,900 28,100 10
2010/04/06 28,010 28,290 27,900 27,900 6
2010/04/05 27,870 28,420 27,870 27,920 4
2010/04/02 28,050 28,440 27,830 28,370 16
2010/04/01 28,600 28,600 27,560 28,450 57

このページの先頭へ