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
2012/12/28 26,390 26,400 26,210 26,280 200
2012/12/27 26,500 26,550 26,320 26,490 272
2012/12/26 26,350 27,000 25,400 26,510 675
2012/12/25 27,800 28,350 27,750 28,350 626
2012/12/21 27,600 27,980 27,550 27,840 416
2012/12/20 28,000 28,000 27,500 28,000 1,024
2012/12/19 30,700 30,800 28,020 28,150 1,801
2012/12/18 30,650 30,850 30,600 30,600 289
2012/12/17 30,700 30,700 30,600 30,600 177
2012/12/14 30,650 30,650 30,500 30,600 169
2012/12/13 30,650 30,650 30,450 30,650 173
2012/12/12 30,600 30,650 30,500 30,600 139
2012/12/11 30,700 30,700 30,500 30,600 107
2012/12/10 30,650 30,650 30,500 30,600 198
2012/12/07 30,650 30,700 30,450 30,550 130
2012/12/06 30,600 30,700 30,600 30,700 64
2012/12/05 30,650 30,650 30,500 30,600 110
2012/12/04 30,550 30,700 30,500 30,650 137
2012/12/03 30,700 30,800 30,500 30,650 231
2012/11/30 30,400 30,700 30,350 30,700 98
2012/11/29 30,150 30,400 30,150 30,300 112
2012/11/28 30,050 30,100 29,960 30,100 171
2012/11/27 30,050 30,050 29,970 30,050 60
2012/11/26 30,000 30,050 29,950 30,000 125
2012/11/22 29,830 29,950 29,830 29,950 62
2012/11/21 29,930 29,930 29,810 29,870 65
2012/11/20 29,900 29,930 29,810 29,850 38
2012/11/19 29,600 29,900 29,600 29,800 46
2012/11/16 29,750 29,950 29,560 29,600 88
2012/11/15 29,640 29,700 29,550 29,700 40
2012/11/14 29,600 29,600 29,500 29,600 41
2012/11/13 29,520 29,600 29,500 29,540 39
2012/11/12 29,500 29,800 29,400 29,500 58
2012/11/09 29,490 29,530 29,340 29,530 41
2012/11/08 29,350 29,400 29,320 29,350 50
2012/11/07 29,400 29,500 29,390 29,400 35
2012/11/06 29,500 29,600 29,390 29,550 114
2012/11/05 29,550 29,600 29,480 29,550 118
2012/11/02 29,290 29,550 29,290 29,510 41
2012/11/01 29,500 29,570 29,000 29,400 261
2012/10/31 29,990 29,990 29,810 29,980 100
2012/10/30 29,950 29,990 29,850 29,990 58
2012/10/29 29,890 29,990 29,850 29,860 68
2012/10/26 29,790 29,890 29,780 29,890 141
2012/10/25 29,710 29,780 29,710 29,780 32
2012/10/24 29,710 29,750 29,700 29,720 20
2012/10/23 29,750 29,790 29,650 29,740 46
2012/10/22 29,880 29,880 29,660 29,750 42
2012/10/19 29,600 29,650 29,500 29,650 103
2012/10/18 29,420 29,490 29,420 29,490 32
2012/10/17 29,380 29,420 29,380 29,420 34
2012/10/16 29,380 29,380 29,220 29,380 79
2012/10/15 29,230 29,410 29,210 29,250 40
2012/10/12 29,100 29,220 29,100 29,210 17
2012/10/11 29,190 29,190 29,100 29,180 46
2012/10/10 29,300 29,300 29,210 29,210 21
2012/10/09 29,490 29,490 29,290 29,300 123
2012/10/05 29,390 29,440 29,300 29,410 49
2012/10/04 29,200 29,480 29,000 29,320 96
2012/10/03 29,220 29,260 28,840 29,090 33
2012/10/02 28,820 29,300 28,820 28,850 50
2012/10/01 29,500 29,500 28,750 28,800 127
2012/09/28 28,750 28,750 28,690 28,750 46
2012/09/27 28,800 28,800 28,660 28,690 87
2012/09/26 28,680 28,780 28,660 28,780 35
2012/09/25 28,690 28,790 28,660 28,690 21
2012/09/24 28,600 28,680 28,600 28,660 11
2012/09/21 28,700 28,700 28,550 28,560 63
2012/09/20 28,520 28,700 28,500 28,520 47
2012/09/19 28,410 28,590 28,350 28,590 55
2012/09/18 28,500 28,550 28,350 28,440 94
2012/09/14 28,370 28,590 28,300 28,590 82
2012/09/13 28,130 28,300 28,050 28,200 44
2012/09/12 27,820 28,110 27,820 28,000 66
2012/09/11 28,600 28,690 27,700 27,800 428
2012/09/10 28,800 28,800 28,500 28,600 18
2012/09/07 28,600 28,700 28,500 28,500 40
2012/09/06 28,630 28,630 28,200 28,630 76
2012/09/05 28,740 28,740 28,460 28,490 125
2012/09/04 28,700 28,770 28,700 28,720 69
2012/09/03 28,850 28,850 28,700 28,700 72
2012/08/31 28,620 28,740 28,620 28,700 25
2012/08/30 28,750 28,800 28,670 28,740 42
2012/08/29 28,730 28,800 28,640 28,750 27
2012/08/28 28,720 28,790 28,720 28,750 32
2012/08/27 28,610 28,800 28,610 28,800 32
2012/08/24 28,590 28,700 28,530 28,600 26
2012/08/23 28,500 28,700 28,500 28,700 29
2012/08/22 28,130 28,580 28,130 28,580 250
2012/08/21 28,650 28,810 28,650 28,800 44
2012/08/20 28,600 28,750 28,600 28,610 24
2012/08/17 28,850 28,900 28,600 28,600 48
2012/08/16 28,650 28,800 28,500 28,800 63
2012/08/15 28,750 28,750 28,610 28,650 13
2012/08/14 28,750 28,750 28,580 28,600 44
2012/08/13 28,700 28,750 28,510 28,700 42
2012/08/10 28,500 28,560 28,470 28,500 57
2012/08/09 28,690 28,750 28,500 28,500 102
2012/08/08 28,700 28,700 28,600 28,690 27
2012/08/07 28,690 28,700 28,640 28,700 41
2012/08/06 28,800 28,800 28,740 28,750 12
2012/08/03 28,900 28,970 28,680 28,800 37
2012/08/02 28,970 28,980 28,900 28,900 31
2012/08/01 28,870 28,980 28,740 28,940 101
2012/07/31 28,880 28,950 28,790 28,900 31
2012/07/30 28,720 28,810 28,720 28,740 25
2012/07/27 28,520 28,770 28,520 28,710 14
2012/07/26 28,770 28,770 28,490 28,560 72
2012/07/25 28,660 28,730 28,550 28,600 73
2012/07/24 28,680 28,760 28,660 28,660 36
2012/07/23 28,790 28,800 28,680 28,680 38
2012/07/20 28,900 28,900 28,570 28,650 127
2012/07/19 28,970 28,980 28,810 28,830 140
2012/07/18 29,000 29,000 28,910 28,970 45
2012/07/17 29,000 29,190 28,960 29,000 223
2012/07/13 29,260 29,340 29,250 29,260 17
2012/07/12 29,250 29,500 29,220 29,230 48
2012/07/11 29,400 29,450 29,200 29,200 98
2012/07/10 29,490 29,490 29,400 29,410 27
2012/07/09 29,490 29,500 29,410 29,420 80
2012/07/06 29,510 29,570 29,410 29,500 32
2012/07/05 29,570 29,570 29,400 29,500 42
2012/07/04 29,500 29,540 29,400 29,500 47
2012/07/03 29,320 29,500 29,320 29,460 65
2012/07/02 29,310 29,500 29,310 29,320 158
2012/06/29 29,300 29,300 29,210 29,290 62
2012/06/28 29,110 29,380 29,110 29,300 39
2012/06/27 29,010 29,380 29,010 29,070 37
2012/06/26 29,500 29,500 29,300 29,440 39
2012/06/25 29,470 29,490 29,250 29,490 119
2012/06/22 29,400 29,450 29,200 29,300 150
2012/06/21 29,370 29,450 29,090 29,370 234
2012/06/20 29,300 29,450 29,280 29,390 34
2012/06/19 29,300 29,460 29,210 29,300 84
2012/06/18 29,210 29,500 29,210 29,310 54
2012/06/15 29,500 29,550 29,100 29,130 46
2012/06/14 29,600 29,600 29,140 29,300 15
2012/06/13 29,570 29,590 29,200 29,590 31
2012/06/12 29,600 29,600 29,450 29,450 24
2012/06/11 29,450 29,590 29,450 29,590 39
2012/06/08 29,360 29,500 29,340 29,450 15
2012/06/07 29,300 29,500 29,250 29,350 14
2012/06/06 29,490 29,490 29,200 29,490 19
2012/06/05 29,380 29,460 29,120 29,460 27
2012/06/04 29,200 29,380 29,120 29,380 58
2012/06/01 29,790 29,790 29,230 29,530 66
2012/05/31 29,280 29,500 29,280 29,490 18
2012/05/30 29,450 29,490 29,200 29,230 28
2012/05/29 29,290 29,390 29,230 29,250 26
2012/05/28 29,500 29,500 29,010 29,230 8
2012/05/25 29,000 29,400 28,960 29,400 35
2012/05/24 28,990 29,200 28,970 29,200 16
2012/05/23 29,000 29,030 28,990 29,000 55
2012/05/22 29,110 29,550 29,090 29,090 18
2012/05/21 29,850 29,850 29,690 29,690 40
2012/05/18 29,000 29,410 28,910 29,350 38
2012/05/17 28,980 29,210 28,850 29,210 43
2012/05/16 28,800 29,400 28,800 28,820 41
2012/05/15 28,010 28,900 28,010 28,750 193
2012/05/14 29,870 29,870 29,400 29,400 45
2012/05/11 29,900 29,900 29,500 29,510 69
2012/05/10 29,900 29,950 29,750 29,900 46
2012/05/09 29,900 29,960 29,800 29,960 13
2012/05/08 29,810 30,000 29,750 29,900 34
2012/05/07 29,900 29,950 29,800 29,810 60
2012/05/02 30,000 30,100 29,910 29,940 47
2012/05/01 30,450 30,450 29,900 30,150 153
2012/04/27 30,200 30,200 29,950 29,950 13
2012/04/26 30,050 30,200 29,950 30,200 9
2012/04/25 30,200 30,200 30,200 30,200 1
2012/04/24 30,200 30,200 30,050 30,200 45
2012/04/23 30,650 30,650 30,650 30,650 5
2012/04/20 30,700 30,700 30,550 30,700 88
2012/04/19 30,300 30,300 30,050 30,050 51
2012/04/18 30,150 30,300 30,150 30,300 46
2012/04/17 30,300 30,300 30,000 30,000 3
2012/04/16 30,200 30,200 30,050 30,050 74
2012/04/13 30,100 30,200 30,100 30,200 37
2012/04/12 30,300 30,300 30,300 30,300 2
2012/04/11 30,750 30,750 30,000 30,000 24
2012/04/10 30,200 30,750 30,200 30,750 2
2012/04/09 30,500 30,500 30,500 30,500 2
2012/04/06 30,450 30,450 30,400 30,400 3
2012/04/05 29,400 30,700 29,400 30,700 13
2012/04/04 30,950 31,000 30,800 30,800 14
2012/04/03 30,850 30,900 30,800 30,900 6
2012/04/02 31,450 31,450 30,950 30,950 54
2012/03/30 30,800 30,800 30,550 30,750 43
2012/03/29 30,250 30,500 30,100 30,500 19
2012/03/28 30,150 30,200 30,000 30,200 19
2012/03/27 30,300 30,300 29,910 30,150 18
2012/03/26 30,150 30,200 29,920 30,200 23
2012/03/23 29,990 30,000 29,990 30,000 4
2012/03/22 29,960 30,000 29,930 29,930 27
2012/03/21 30,400 30,400 29,960 29,970 71
2012/03/19 29,980 30,200 29,960 30,200 43
2012/03/16 29,990 29,990 29,800 29,900 11
2012/03/15 29,710 29,960 29,660 29,700 30
2012/03/14 29,520 29,700 29,500 29,600 53
2012/03/13 29,550 29,640 29,300 29,500 47
2012/03/12 29,510 29,600 29,400 29,550 55
2012/03/09 29,400 29,410 29,390 29,400 33
2012/03/08 29,400 29,400 29,230 29,290 9
2012/03/07 29,350 29,390 29,200 29,300 19
2012/03/06 29,400 29,400 29,210 29,350 15
2012/03/05 29,350 29,350 29,200 29,200 32
2012/03/02 29,300 29,390 29,220 29,230 14
2012/03/01 29,400 29,400 29,210 29,210 24
2012/02/29 29,300 29,300 29,200 29,200 24
2012/02/28 29,210 29,340 29,010 29,340 29
2012/02/27 29,140 30,000 29,060 29,110 61
2012/02/24 29,140 29,290 29,000 29,210 207
2012/02/23 28,510 29,130 28,510 29,100 804
2012/02/22 29,310 29,410 29,100 29,100 155
2012/02/21 29,300 29,400 29,290 29,400 133
2012/02/20 29,300 29,300 29,110 29,300 123
2012/02/17 29,300 29,300 29,200 29,300 104
2012/02/16 29,300 29,350 29,150 29,330 44
2012/02/15 29,400 29,400 29,300 29,300 50
2012/02/14 29,400 29,410 29,300 29,300 55
2012/02/13 29,400 29,550 29,300 29,300 86
2012/02/10 29,500 29,510 29,310 29,350 86
2012/02/09 29,300 29,360 29,270 29,300 162
2012/02/08 29,400 29,400 29,120 29,240 110
2012/02/07 29,540 29,550 28,900 29,000 114
2012/02/06 29,600 29,600 29,350 29,400 48
2012/02/03 29,500 29,500 29,350 29,470 31
2012/02/02 29,500 29,500 29,400 29,400 30
2012/02/01 29,300 29,500 29,300 29,410 81
2012/01/31 29,100 29,300 28,950 29,290 97
2012/01/30 28,990 29,080 28,950 29,000 56
2012/01/27 28,860 28,970 28,700 28,960 37
2012/01/26 28,900 28,990 28,700 28,970 38
2012/01/25 28,850 28,860 28,580 28,860 45
2012/01/24 28,660 28,930 28,580 28,850 96
2012/01/23 28,800 28,880 28,660 28,660 87
2012/01/20 28,700 28,870 28,700 28,730 101
2012/01/19 29,000 29,000 28,710 28,870 58
2012/01/18 28,770 28,890 28,760 28,890 16
2012/01/17 28,750 29,020 28,700 28,750 60
2012/01/16 28,880 28,880 28,750 28,800 93
2012/01/13 28,950 29,000 28,840 28,890 100
2012/01/12 29,000 29,010 28,830 28,950 95
2012/01/11 29,390 29,500 28,900 29,190 132
2012/01/10 30,000 30,000 29,150 29,310 131
2012/01/06 29,100 29,190 29,090 29,100 32
2012/01/05 29,190 29,190 29,000 29,160 48
2012/01/04 29,300 29,300 29,000 29,190 155

このページの先頭へ