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
2011/12/30 29,190 29,250 29,060 29,190 71
2011/12/29 29,200 29,200 28,800 29,190 118
2011/12/28 28,800 29,400 28,610 29,210 262
2011/12/27 31,200 31,500 31,100 31,500 240
2011/12/26 31,550 31,600 31,300 31,550 334
2011/12/22 31,600 31,650 31,500 31,550 99
2011/12/21 31,400 31,650 31,400 31,600 160
2011/12/20 31,200 31,450 31,200 31,400 171
2011/12/19 31,400 31,400 31,150 31,200 134
2011/12/16 31,400 31,400 31,250 31,350 88
2011/12/15 31,250 31,350 31,050 31,250 139
2011/12/14 31,000 31,200 30,550 31,000 145
2011/12/13 30,700 30,950 30,550 30,900 176
2011/12/12 30,750 30,750 30,500 30,600 90
2011/12/09 30,550 30,700 30,300 30,650 66
2011/12/08 30,350 30,650 30,350 30,550 55
2011/12/07 30,500 30,500 30,300 30,350 60
2011/12/06 30,300 30,500 30,050 30,500 163
2011/12/05 30,900 30,950 30,000 30,550 268
2011/12/02 30,700 30,900 30,300 30,850 137
2011/12/01 30,700 30,950 30,500 30,950 128
2011/11/30 30,500 30,650 30,000 30,500 164
2011/11/29 29,950 30,500 29,920 30,450 218
2011/11/28 29,940 29,940 29,830 29,920 87
2011/11/25 29,800 29,950 29,800 29,840 14
2011/11/24 29,990 29,990 29,740 29,800 99
2011/11/22 29,950 30,000 29,900 29,950 21
2011/11/21 30,000 30,000 29,940 29,950 62
2011/11/18 29,820 29,940 29,820 29,940 18
2011/11/17 29,900 29,950 29,610 29,650 166
2011/11/16 30,000 30,000 29,900 29,900 38
2011/11/15 30,000 30,200 29,900 30,050 37
2011/11/14 29,800 30,000 29,800 30,000 128
2011/11/11 29,800 29,800 29,560 29,620 35
2011/11/10 29,800 29,800 29,550 29,550 61
2011/11/09 29,950 30,000 29,740 29,740 69
2011/11/08 30,000 30,000 29,910 29,910 38
2011/11/07 29,990 30,000 29,810 30,000 25
2011/11/04 30,200 30,200 29,700 29,720 50
2011/11/02 29,790 32,000 29,700 29,900 153
2011/11/01 29,800 29,800 29,600 29,650 113
2011/10/31 29,560 29,780 29,560 29,780 52
2011/10/28 29,790 29,790 29,500 29,780 47
2011/10/27 29,450 29,690 29,420 29,550 21
2011/10/26 29,590 29,790 29,440 29,450 41
2011/10/25 29,470 29,600 29,470 29,600 26
2011/10/24 29,500 29,500 29,310 29,470 36
2011/10/21 29,700 29,700 29,190 29,500 223
2011/10/20 29,800 29,800 29,700 29,710 42
2011/10/19 29,780 29,800 29,700 29,800 45
2011/10/18 29,600 29,780 29,590 29,780 78
2011/10/17 29,500 29,800 29,480 29,790 92
2011/10/14 29,650 29,800 29,520 29,720 47
2011/10/13 29,480 29,650 29,310 29,650 161
2011/10/12 29,260 29,480 29,220 29,480 41
2011/10/11 29,300 29,400 29,280 29,310 75
2011/10/07 29,460 29,460 29,300 29,400 27
2011/10/06 29,450 29,480 29,280 29,480 39
2011/10/05 29,490 29,500 29,000 29,350 64
2011/10/04 29,100 29,550 29,000 29,500 70
2011/10/03 29,200 29,200 28,910 29,100 203
2011/09/30 29,100 29,170 28,980 29,170 79
2011/09/29 29,200 29,200 28,910 29,190 121
2011/09/28 29,000 29,200 29,000 29,200 78
2011/09/27 29,000 29,000 28,820 28,900 27
2011/09/26 28,990 28,990 28,800 28,800 43
2011/09/22 29,000 29,000 28,800 29,000 47
2011/09/21 28,930 29,000 28,890 29,000 63
2011/09/20 28,840 28,990 28,830 28,970 65
2011/09/16 28,850 28,960 28,830 28,940 33
2011/09/15 28,900 28,950 28,810 28,910 77
2011/09/14 28,910 28,920 28,800 28,920 49
2011/09/13 28,810 28,900 28,710 28,830 68
2011/09/12 28,770 28,920 28,770 28,810 81
2011/09/09 28,780 28,780 28,500 28,740 196
2011/09/08 29,460 29,490 29,280 29,280 38
2011/09/07 29,300 29,580 29,300 29,400 27
2011/09/06 29,500 29,750 29,500 29,740 13
2011/09/05 29,600 29,700 29,500 29,690 38
2011/09/02 29,680 29,680 29,500 29,600 38
2011/09/01 29,800 29,800 29,500 29,700 61
2011/08/31 29,710 29,760 29,480 29,750 31
2011/08/30 29,800 29,800 29,440 29,500 46
2011/08/29 29,600 29,790 29,600 29,600 12
2011/08/26 29,000 29,520 29,000 29,520 45
2011/08/25 29,590 29,800 29,590 29,800 6
2011/08/24 29,120 29,700 29,120 29,300 25
2011/08/23 29,610 29,800 29,610 29,800 5
2011/08/22 29,790 29,800 29,600 29,800 16
2011/08/19 29,850 29,850 29,500 29,800 49
2011/08/18 29,800 29,800 29,720 29,720 15
2011/08/17 29,800 29,800 29,790 29,790 14
2011/08/16 29,900 29,900 29,550 29,610 64
2011/08/15 29,990 29,990 29,850 29,970 25
2011/08/12 29,800 29,990 29,800 29,850 24
2011/08/11 29,990 29,990 29,990 29,990 19
2011/08/10 29,500 29,700 29,500 29,700 20
2011/08/09 29,500 29,500 28,730 29,400 67
2011/08/08 29,600 29,820 29,140 29,500 79
2011/08/05 29,650 30,000 29,500 29,550 66
2011/08/04 29,800 29,940 29,560 29,940 42
2011/08/03 29,950 29,950 29,800 29,800 13
2011/08/02 30,000 30,000 29,800 29,800 26
2011/08/01 30,150 30,150 30,100 30,150 60
2011/07/29 30,000 30,200 29,900 30,150 20
2011/07/28 30,100 30,400 29,810 29,850 30
2011/07/27 29,750 30,150 29,750 30,150 22
2011/07/26 30,200 30,200 29,790 29,790 53
2011/07/25 30,300 30,300 29,800 30,300 52
2011/07/22 30,000 30,050 29,960 30,000 23
2011/07/21 30,000 30,300 29,970 30,300 49
2011/07/20 30,000 30,000 29,940 30,000 28
2011/07/19 30,000 30,000 29,900 30,000 16
2011/07/15 30,000 30,000 29,800 30,000 17
2011/07/14 30,000 30,000 29,810 30,000 47
2011/07/13 29,950 29,980 29,880 29,980 19
2011/07/12 29,950 29,950 29,830 29,950 23
2011/07/11 29,800 29,870 29,790 29,860 49
2011/07/08 29,740 29,800 29,740 29,790 37
2011/07/07 29,590 29,600 29,530 29,600 14
2011/07/06 29,510 29,850 29,500 29,500 56
2011/07/05 29,510 29,800 29,490 29,490 47
2011/07/04 29,550 29,800 29,510 29,510 25
2011/07/01 30,000 30,000 29,500 29,500 91
2011/06/30 29,400 29,450 29,230 29,450 120
2011/06/29 29,340 29,500 29,340 29,500 37
2011/06/28 29,200 29,440 29,100 29,230 53
2011/06/27 29,360 29,800 29,350 29,500 39
2011/06/24 29,350 29,400 29,220 29,350 55
2011/06/23 29,300 29,380 29,270 29,380 30
2011/06/22 29,280 29,400 29,260 29,340 67
2011/06/21 30,000 30,000 29,220 29,250 258
2011/06/20 30,300 30,500 29,900 29,960 69
2011/06/17 30,850 30,850 30,200 30,700 22
2011/06/16 30,800 30,800 30,750 30,750 5
2011/06/15 30,700 30,700 30,550 30,650 11
2011/06/14 30,850 30,850 30,400 30,550 30
2011/06/13 30,600 30,950 30,600 30,950 30
2011/06/10 30,300 33,000 30,000 33,000 102
2011/06/09 30,950 30,950 30,200 30,250 38
2011/06/08 31,000 31,000 30,800 30,800 14
2011/06/07 31,000 31,000 30,350 31,000 20
2011/06/06 30,950 30,950 30,800 30,800 22
2011/06/03 30,800 31,300 30,800 31,300 21
2011/06/02 31,450 31,450 31,000 31,200 9
2011/06/01 31,000 31,500 31,000 31,500 66
2011/05/31 31,000 31,000 30,950 31,000 34
2011/05/30 30,950 31,000 30,950 31,000 30
2011/05/27 30,900 30,950 30,600 30,950 9
2011/05/26 31,000 31,000 30,350 30,900 9
2011/05/25 30,800 31,000 30,250 30,250 41
2011/05/24 31,100 31,100 30,100 31,000 28
2011/05/23 31,700 31,700 30,050 30,650 45
2011/05/20 31,500 31,500 31,000 31,100 51
2011/05/19 31,750 31,750 31,200 31,650 22
2011/05/18 31,000 31,900 31,000 31,850 23
2011/05/17 30,550 31,650 30,550 31,650 39
2011/05/16 32,000 32,000 31,950 32,000 17
2011/05/13 32,000 32,100 31,950 32,000 27
2011/05/12 32,000 32,250 32,000 32,000 12
2011/05/11 32,150 32,350 32,000 32,000 28
2011/05/10 32,000 32,000 31,400 32,000 14
2011/05/09 32,000 32,100 30,800 32,100 42
2011/05/06 32,150 32,150 31,000 32,000 29
2011/05/02 32,200 32,200 32,200 32,200 43
2011/04/28 31,500 31,950 31,300 31,950 21
2011/04/27 32,000 32,450 31,500 31,500 24
2011/04/26 31,700 31,800 31,700 31,800 9
2011/04/25 32,600 32,600 31,600 31,600 10
2011/04/22 31,300 33,000 31,300 32,900 42
2011/04/21 31,000 31,000 31,000 31,000 36
2011/04/20 30,800 30,800 30,700 30,800 15
2011/04/19 30,750 30,750 30,700 30,750 9
2011/04/18 30,400 30,800 30,200 30,800 6
2011/04/15 30,600 30,600 30,600 30,600 4
2011/04/14 30,550 30,550 30,000 30,000 2
2011/04/13 30,150 30,550 29,120 30,550 10
2011/04/12 30,000 30,700 30,000 30,700 5
2011/04/11 30,900 30,900 30,000 30,000 18
2011/04/08 30,000 30,100 30,000 30,100 5
2011/04/07 30,100 30,100 30,000 30,000 9
2011/04/06 30,500 30,500 30,200 30,200 2
2011/04/05 30,100 30,800 30,100 30,200 7
2011/04/04 31,000 31,000 30,500 30,500 13
2011/04/01 31,000 31,000 31,000 31,000 61
2011/03/31 30,450 30,700 29,950 30,700 22
2011/03/30 29,160 29,950 29,160 29,950 25
2011/03/29 29,500 29,500 29,130 29,300 7
2011/03/28 29,200 29,200 29,110 29,110 13
2011/03/25 29,520 29,600 29,350 29,350 15
2011/03/24 29,630 29,630 29,500 29,500 16
2011/03/23 28,870 29,370 28,850 29,370 12
2011/03/22 29,650 29,650 28,750 28,850 19
2011/03/18 29,200 29,200 28,750 28,750 46
2011/03/17 26,600 27,500 25,800 27,400 36
2011/03/16 24,500 26,500 24,500 25,600 44
2011/03/15 27,800 27,800 23,000 24,000 243
2011/03/14 28,100 28,600 26,200 28,000 129
2011/03/11 32,500 32,500 31,500 31,500 24
2011/03/10 31,600 31,600 31,550 31,550 2
2011/03/09 32,000 32,500 31,600 31,600 16
2011/03/08 0 0 0 31,900 0
2011/03/07 32,000 32,400 31,900 31,900 9
2011/03/04 32,400 32,400 32,000 32,000 7
2011/03/03 31,850 32,000 31,850 32,000 4
2011/03/02 32,000 32,000 31,900 32,000 8
2011/03/01 32,500 32,500 32,050 32,150 48
2011/02/28 32,000 32,000 31,100 31,850 53
2011/02/25 31,950 32,000 31,950 32,000 10
2011/02/24 31,500 31,900 31,500 31,900 3
2011/02/23 31,650 31,700 31,300 31,400 21
2011/02/22 32,200 32,200 31,700 31,750 14
2011/02/21 32,500 32,500 31,500 32,000 119
2011/02/18 32,600 32,600 32,000 32,500 15
2011/02/17 32,500 32,600 32,450 32,600 16
2011/02/16 32,750 32,750 31,800 32,450 24
2011/02/15 32,950 32,950 32,300 32,400 14
2011/02/14 33,000 33,000 32,500 32,950 38
2011/02/10 31,800 32,150 31,800 32,150 27
2011/02/09 31,850 31,850 31,500 31,500 16
2011/02/08 31,550 31,850 31,350 31,550 15
2011/02/07 31,450 31,900 31,300 31,900 18
2011/02/04 31,750 31,800 31,500 31,500 27
2011/02/03 32,000 32,000 31,850 31,850 5
2011/02/02 31,650 32,000 31,650 32,000 7
2011/02/01 33,000 33,000 32,100 32,100 49
2011/01/31 32,500 32,500 32,250 32,500 31
2011/01/28 31,900 32,300 31,600 32,250 13
2011/01/27 31,450 31,800 31,450 31,700 6
2011/01/26 31,500 31,800 31,350 31,800 15
2011/01/25 31,500 31,600 31,200 31,200 9
2011/01/24 31,200 31,950 31,000 31,200 25
2011/01/21 31,700 31,700 31,100 31,100 43
2011/01/20 31,050 31,700 30,800 31,700 47
2011/01/19 30,500 31,050 30,500 31,050 43
2011/01/18 30,800 30,800 30,350 30,500 60
2011/01/17 32,250 32,600 30,100 30,100 266
2011/01/14 32,350 32,350 32,200 32,250 21
2011/01/13 32,200 32,500 32,200 32,500 31
2011/01/12 32,300 32,300 32,100 32,200 16
2011/01/11 32,150 32,450 31,950 32,450 24
2011/01/07 31,950 32,000 31,800 31,800 27
2011/01/06 32,500 32,500 31,900 32,000 28
2011/01/05 33,000 33,000 32,200 32,200 26
2011/01/04 33,900 33,900 32,300 32,300 55

このページの先頭へ