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
2013/12/30 278 279 275 279 26,600
2013/12/27 282 282 275 278 27,000
2013/12/26 272 282 272 280 129,300
2013/12/25 303 305 299 304 62,800
2013/12/24 295 311 290 311 130,400
2013/12/20 293 300 289 295 126,400
2013/12/19 286 289 286 289 10,400
2013/12/18 290 290 287 288 23,700
2013/12/17 290 290 289 289 8,000
2013/12/16 290 291 289 290 14,000
2013/12/13 289 291 288 290 11,500
2013/12/12 291 291 288 289 19,000
2013/12/11 290 292 290 291 11,600
2013/12/10 292 292 290 291 14,600
2013/12/09 291 292 290 291 24,200
2013/12/06 290 290 288 290 15,600
2013/12/05 290 290 289 290 10,800
2013/12/04 288 290 287 290 14,700
2013/12/03 287 289 287 288 10,000
2013/12/02 287 288 286 287 18,700
2013/11/29 284 285 281 285 20,200
2013/11/28 284 285 283 285 14,800
2013/11/27 284 285 283 285 14,500
2013/11/26 284 285 283 285 6,500
2013/11/25 280 284 279 284 13,100
2013/11/22 279 280 278 279 7,700
2013/11/21 280 280 278 279 12,200
2013/11/20 279 279 278 279 6,300
2013/11/19 278 279 278 278 5,700
2013/11/18 279 280 277 278 10,100
2013/11/15 278 279 277 278 5,900
2013/11/14 277 279 276 278 11,100
2013/11/13 278 279 277 277 6,000
2013/11/12 279 279 277 279 3,700
2013/11/11 279 280 276 279 4,600
2013/11/08 277 279 276 277 5,600
2013/11/07 279 279 277 277 3,600
2013/11/06 278 279 276 277 6,600
2013/11/05 279 279 275 277 4,800
2013/11/01 279 279 273 277 14,100
2013/10/31 275 282 270 279 39,500
2013/10/30 279 280 278 280 7,900
2013/10/29 279 279 276 278 6,300
2013/10/28 280 280 279 280 4,800
2013/10/25 279 279 277 278 5,200
2013/10/24 278 280 278 279 6,100
2013/10/23 279 280 275 279 10,300
2013/10/22 277 279 277 279 2,300
2013/10/21 280 280 271 277 16,400
2013/10/18 278 280 277 280 4,100
2013/10/17 280 280 275 278 6,800
2013/10/16 274 277 272 275 5,600
2013/10/15 277 277 273 274 8,100
2013/10/11 281 281 270 274 13,600
2013/10/10 276 279 274 279 2,500
2013/10/09 271 276 270 276 4,000
2013/10/08 271 272 270 271 4,900
2013/10/07 277 278 270 270 7,300
2013/10/04 279 280 271 277 10,100
2013/10/03 279 286 277 279 8,200
2013/10/02 287 287 276 279 15,000
2013/10/01 287 289 281 287 16,800
2013/09/30 287 287 270 285 37,400
2013/09/27 277 294 276 287 67,600
2013/09/26 275 277 272 277 13,600
2013/09/25 275 276 272 276 8,800
2013/09/24 270 276 270 273 22,700
2013/09/20 272 272 268 270 11,200
2013/09/19 269 271 268 271 15,100
2013/09/18 269 271 266 269 19,000
2013/09/17 266 269 266 267 12,600
2013/09/13 264 266 262 266 7,900
2013/09/12 265 266 264 265 3,300
2013/09/11 265 265 261 265 3,100
2013/09/10 262 264 261 264 6,800
2013/09/09 264 264 260 261 5,000
2013/09/06 260 261 259 260 1,000
2013/09/05 263 263 255 259 9,100
2013/09/04 261 264 261 263 1,900
2013/09/03 264 264 262 263 2,600
2013/09/02 262 263 260 260 5,900
2013/08/30 258 262 257 262 6,600
2013/08/29 261 261 258 258 2,100
2013/08/28 262 262 255 259 3,600
2013/08/27 255 260 253 260 16,700
2013/08/26 261 285 248 256 68,900
2013/08/23 259 261 259 261 1,600
2013/08/22 257 260 257 258 6,300
2013/08/21 263 264 260 260 4,900
2013/08/20 261 263 259 259 3,000
2013/08/19 261 262 257 260 5,600
2013/08/16 259 262 259 262 2,500
2013/08/15 261 261 257 259 4,300
2013/08/14 260 260 258 259 2,300
2013/08/13 261 264 258 258 4,300
2013/08/12 265 265 260 260 6,900
2013/08/09 264 265 263 264 1,300
2013/08/08 264 265 260 261 2,300
2013/08/07 264 265 260 265 2,500
2013/08/06 263 264 262 264 700
2013/08/05 264 265 263 263 2,100
2013/08/02 264 264 260 262 4,100
2013/08/01 268 268 264 266 7,100
2013/07/31 262 267 260 267 14,600
2013/07/30 258 261 258 261 1,700
2013/07/29 262 262 257 260 2,500
2013/07/26 260 260 258 260 2,600
2013/07/25 261 263 260 260 2,200
2013/07/24 261 263 259 261 1,600
2013/07/23 261 263 257 262 2,700
2013/07/22 260 262 259 261 6,300
2013/07/19 260 260 259 259 4,200
2013/07/18 261 262 258 258 4,700
2013/07/17 259 260 259 260 2,100
2013/07/16 261 265 260 260 7,900
2013/07/12 259 261 259 261 3,400
2013/07/11 263 263 259 261 3,300
2013/07/10 258 260 257 260 3,700
2013/07/09 259 259 256 258 5,200
2013/07/08 260 261 257 257 8,500
2013/07/05 259 262 258 260 3,100
2013/07/04 260 260 257 260 3,400
2013/07/03 260 260 257 259 1,700
2013/07/02 260 261 256 257 5,900
2013/07/01 263 263 254 259 6,900
2013/06/28 255 258 251 255 5,800
2013/06/27 258 258 249 251 2,900
2013/06/26 251 256 248 255 2,800
2013/06/26 1 -> 100.00 分割
2013/06/25 25,900 25,900 25,800 25,800 91
2013/06/24 25,810 26,300 25,810 26,000 43
2013/06/21 26,200 26,660 25,800 26,060 293
2013/06/20 25,500 25,700 25,160 25,700 23
2013/06/19 25,470 25,490 25,380 25,400 31
2013/06/18 25,250 25,360 25,200 25,360 12
2013/06/17 24,800 25,370 24,800 25,250 36
2013/06/14 24,780 25,200 24,730 25,150 44
2013/06/13 24,800 25,200 24,800 24,800 64
2013/06/12 24,800 25,200 24,600 24,600 32
2013/06/11 24,790 25,280 24,500 24,800 58
2013/06/10 24,270 24,800 24,000 24,750 122
2013/06/07 25,250 25,600 22,990 24,090 297
2013/06/06 25,950 26,190 25,800 25,800 107
2013/06/05 26,340 26,500 26,080 26,080 26
2013/06/04 26,200 26,530 26,010 26,220 95
2013/06/03 27,100 27,100 26,200 26,600 90
2013/05/31 26,560 26,600 26,500 26,600 63
2013/05/30 26,650 26,650 26,540 26,540 64
2013/05/29 26,720 26,840 26,700 26,830 89
2013/05/28 26,620 26,880 26,620 26,650 34
2013/05/27 26,780 26,880 26,630 26,750 118
2013/05/24 26,800 27,090 26,780 26,810 123
2013/05/23 27,490 27,500 26,800 26,800 167
2013/05/22 27,250 27,480 27,250 27,400 51
2013/05/21 27,500 27,500 27,200 27,200 88
2013/05/20 27,500 27,510 27,240 27,360 246
2013/05/17 27,100 27,240 27,090 27,240 33
2013/05/16 27,090 27,100 26,950 26,970 84
2013/05/15 27,280 27,310 27,000 27,010 142
2013/05/14 27,110 27,180 27,000 27,180 35
2013/05/13 27,380 27,380 26,950 26,950 174
2013/05/10 27,150 27,230 27,120 27,230 21
2013/05/09 27,200 27,200 27,010 27,150 128
2013/05/08 27,010 27,370 27,010 27,280 125
2013/05/07 26,850 27,240 26,850 27,000 119
2013/05/02 26,940 27,000 26,810 26,810 53
2013/05/01 26,970 26,970 26,770 26,900 81
2013/04/30 27,010 27,180 26,500 26,890 320
2013/04/26 26,900 27,050 26,900 27,000 73
2013/04/25 27,000 27,260 27,000 27,030 181
2013/04/24 27,060 27,070 26,900 26,910 92
2013/04/23 27,100 27,150 27,050 27,080 46
2013/04/22 27,150 27,190 26,820 27,130 180
2013/04/19 27,400 27,400 27,140 27,150 96
2013/04/18 27,280 27,390 27,000 27,390 56
2013/04/17 27,390 27,410 26,000 27,300 246
2013/04/16 27,450 27,450 27,150 27,150 36
2013/04/15 27,430 27,440 27,120 27,350 84
2013/04/12 27,200 27,440 27,200 27,400 29
2013/04/11 27,400 27,400 27,200 27,200 50
2013/04/10 27,400 27,400 27,200 27,200 54
2013/04/09 27,500 27,500 27,110 27,400 107
2013/04/08 27,670 27,750 27,400 27,400 52
2013/04/05 27,440 27,850 27,400 27,670 117
2013/04/04 27,410 27,800 27,300 27,400 80
2013/04/03 27,150 28,400 27,050 28,330 410
2013/04/02 27,050 27,200 26,810 27,050 66
2013/04/01 27,540 27,550 27,040 27,040 152
2013/03/29 27,100 27,250 27,000 27,240 86
2013/03/28 26,990 27,000 26,900 27,000 163
2013/03/27 26,970 26,990 26,850 26,990 57
2013/03/26 26,850 26,980 26,810 26,810 78
2013/03/25 26,900 26,950 26,890 26,890 61
2013/03/22 26,880 27,000 26,870 26,890 88
2013/03/21 26,970 27,090 26,900 26,900 136
2013/03/19 27,100 27,100 26,800 26,950 68
2013/03/18 26,900 27,000 26,710 27,000 124
2013/03/15 26,960 27,170 26,600 27,160 152
2013/03/14 27,000 27,330 26,990 27,200 141
2013/03/13 27,240 27,300 27,190 27,200 43
2013/03/12 27,300 27,390 27,200 27,200 88
2013/03/11 27,370 27,370 27,130 27,300 116
2013/03/08 27,100 27,210 27,090 27,210 229
2013/03/07 27,090 27,220 27,010 27,190 81
2013/03/06 27,250 27,350 27,220 27,220 79
2013/03/05 27,090 27,240 27,090 27,100 71
2013/03/04 27,060 27,280 27,020 27,070 61
2013/03/01 27,640 27,690 27,200 27,300 123
2013/02/28 27,350 27,590 27,350 27,500 157
2013/02/27 27,490 27,780 27,000 27,380 242
2013/02/26 26,700 28,500 26,680 27,490 347
2013/02/25 26,740 26,780 26,720 26,780 85
2013/02/22 26,730 26,870 26,700 26,720 25
2013/02/21 26,910 26,910 26,730 26,730 78
2013/02/20 26,700 26,900 26,700 26,900 84
2013/02/19 26,540 26,720 26,410 26,700 37
2013/02/18 26,000 26,690 26,000 26,400 98
2013/02/15 26,860 26,860 26,050 26,050 134
2013/02/14 26,880 27,000 26,850 26,850 132
2013/02/13 27,000 27,030 26,850 26,920 94
2013/02/12 26,900 27,010 26,900 26,920 134
2013/02/08 26,910 26,980 26,880 26,900 72
2013/02/07 26,980 27,000 26,910 26,910 94
2013/02/06 26,970 26,990 26,900 26,980 90
2013/02/05 27,000 27,000 26,900 26,900 109
2013/02/04 26,960 27,060 26,900 27,050 141
2013/02/01 27,000 27,080 26,960 26,960 197
2013/01/31 27,000 27,000 26,900 27,000 92
2013/01/30 26,800 26,860 26,680 26,860 116
2013/01/29 26,700 26,800 26,610 26,800 153
2013/01/28 26,660 26,700 26,580 26,580 140
2013/01/25 26,450 26,650 26,430 26,550 103
2013/01/24 26,590 26,590 26,450 26,480 61
2013/01/23 26,500 26,580 26,450 26,500 82
2013/01/22 26,400 26,600 26,270 26,430 98
2013/01/21 26,200 26,300 26,150 26,300 128
2013/01/18 26,000 26,200 25,970 26,190 101
2013/01/17 25,830 26,000 25,830 25,900 101
2013/01/16 25,850 25,850 25,820 25,830 135
2013/01/15 25,970 25,970 25,750 25,810 339
2013/01/11 25,630 26,100 25,600 26,100 248
2013/01/10 25,490 25,580 25,470 25,580 218
2013/01/09 25,410 25,550 25,410 25,500 175
2013/01/08 25,600 25,610 25,300 25,600 274
2013/01/07 26,010 26,010 25,600 25,680 575
2013/01/04 26,290 26,300 26,010 26,080 272

このページの先頭へ