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 |
---|---|---|---|---|---|
2016/12/30 | 255 | 257 | 255 | 257 | 15,800 |
2016/12/29 | 261 | 263 | 253 | 256 | 27,000 |
2016/12/28 | 256 | 263 | 255 | 260 | 32,000 |
2016/12/27 | 271 | 273 | 267 | 267 | 31,400 |
2016/12/26 | 273 | 273 | 270 | 271 | 17,200 |
2016/12/22 | 274 | 274 | 272 | 273 | 13,300 |
2016/12/21 | 276 | 277 | 272 | 274 | 32,300 |
2016/12/20 | 276 | 277 | 275 | 277 | 16,100 |
2016/12/19 | 276 | 276 | 274 | 276 | 21,000 |
2016/12/16 | 279 | 279 | 274 | 276 | 20,300 |
2016/12/15 | 279 | 279 | 276 | 279 | 17,700 |
2016/12/14 | 272 | 280 | 272 | 277 | 53,900 |
2016/12/13 | 270 | 278 | 266 | 274 | 130,700 |
2016/12/12 | 292 | 293 | 290 | 292 | 16,300 |
2016/12/09 | 294 | 294 | 292 | 292 | 6,000 |
2016/12/08 | 294 | 295 | 291 | 293 | 18,100 |
2016/12/07 | 292 | 295 | 292 | 293 | 12,600 |
2016/12/06 | 296 | 297 | 291 | 291 | 31,600 |
2016/12/05 | 298 | 298 | 295 | 295 | 24,400 |
2016/12/02 | 299 | 299 | 297 | 299 | 15,100 |
2016/12/01 | 298 | 299 | 297 | 299 | 35,700 |
2016/11/30 | 295 | 297 | 295 | 297 | 22,600 |
2016/11/29 | 292 | 295 | 290 | 293 | 14,600 |
2016/11/28 | 290 | 291 | 288 | 290 | 8,900 |
2016/11/25 | 291 | 293 | 286 | 287 | 25,000 |
2016/11/24 | 288 | 292 | 288 | 288 | 20,300 |
2016/11/22 | 287 | 291 | 287 | 288 | 14,600 |
2016/11/21 | 285 | 291 | 285 | 290 | 25,500 |
2016/11/18 | 284 | 286 | 284 | 285 | 9,300 |
2016/11/17 | 285 | 285 | 283 | 285 | 3,300 |
2016/11/16 | 283 | 285 | 282 | 285 | 10,100 |
2016/11/15 | 283 | 283 | 281 | 282 | 6,400 |
2016/11/14 | 281 | 283 | 281 | 282 | 4,000 |
2016/11/11 | 282 | 284 | 280 | 280 | 7,600 |
2016/11/10 | 279 | 283 | 278 | 282 | 10,300 |
2016/11/09 | 283 | 284 | 272 | 273 | 30,300 |
2016/11/08 | 283 | 283 | 282 | 283 | 2,300 |
2016/11/07 | 281 | 284 | 281 | 283 | 6,800 |
2016/11/04 | 280 | 281 | 280 | 280 | 6,500 |
2016/11/02 | 283 | 283 | 280 | 281 | 9,800 |
2016/11/01 | 285 | 285 | 283 | 283 | 8,100 |
2016/10/31 | 284 | 285 | 282 | 285 | 7,900 |
2016/10/28 | 284 | 285 | 283 | 283 | 5,600 |
2016/10/27 | 283 | 284 | 282 | 284 | 4,100 |
2016/10/26 | 282 | 283 | 281 | 283 | 5,300 |
2016/10/25 | 282 | 284 | 281 | 281 | 5,900 |
2016/10/24 | 282 | 283 | 281 | 282 | 8,000 |
2016/10/21 | 284 | 285 | 282 | 284 | 7,800 |
2016/10/20 | 281 | 283 | 280 | 282 | 10,200 |
2016/10/19 | 285 | 285 | 280 | 280 | 14,400 |
2016/10/18 | 280 | 280 | 279 | 280 | 4,200 |
2016/10/17 | 279 | 280 | 279 | 280 | 5,900 |
2016/10/14 | 277 | 278 | 277 | 278 | 6,200 |
2016/10/13 | 278 | 280 | 277 | 277 | 11,500 |
2016/10/12 | 277 | 278 | 277 | 278 | 20,100 |
2016/10/11 | 279 | 280 | 277 | 277 | 9,900 |
2016/10/07 | 279 | 279 | 276 | 277 | 6,100 |
2016/10/06 | 275 | 278 | 275 | 277 | 6,800 |
2016/10/05 | 277 | 277 | 275 | 275 | 7,500 |
2016/10/04 | 275 | 275 | 272 | 274 | 9,700 |
2016/10/03 | 276 | 276 | 269 | 270 | 24,700 |
2016/09/30 | 271 | 275 | 265 | 269 | 33,700 |
2016/09/29 | 267 | 276 | 265 | 268 | 43,000 |
2016/09/28 | 281 | 285 | 266 | 267 | 146,300 |
2016/09/27 | 280 | 331 | 278 | 278 | 1,265,300 |
2016/09/26 | 273 | 276 | 271 | 273 | 34,900 |
2016/09/23 | 268 | 269 | 268 | 268 | 2,700 |
2016/09/21 | 268 | 270 | 266 | 268 | 9,100 |
2016/09/20 | 266 | 268 | 265 | 268 | 5,200 |
2016/09/16 | 265 | 267 | 263 | 265 | 6,800 |
2016/09/15 | 266 | 266 | 265 | 265 | 6,900 |
2016/09/14 | 264 | 266 | 263 | 265 | 10,300 |
2016/09/13 | 263 | 264 | 262 | 263 | 2,400 |
2016/09/12 | 262 | 263 | 261 | 263 | 4,700 |
2016/09/09 | 263 | 264 | 263 | 263 | 1,400 |
2016/09/08 | 264 | 264 | 262 | 262 | 3,000 |
2016/09/07 | 262 | 264 | 262 | 264 | 5,000 |
2016/09/06 | 261 | 264 | 260 | 261 | 11,400 |
2016/09/05 | 260 | 261 | 260 | 261 | 2,100 |
2016/09/02 | 261 | 261 | 260 | 261 | 1,900 |
2016/09/01 | 261 | 261 | 259 | 261 | 5,900 |
2016/08/31 | 260 | 261 | 258 | 261 | 6,200 |
2016/08/30 | 260 | 261 | 259 | 261 | 4,800 |
2016/08/29 | 259 | 261 | 259 | 260 | 4,400 |
2016/08/26 | 261 | 261 | 258 | 258 | 2,400 |
2016/08/25 | 260 | 261 | 259 | 259 | 1,700 |
2016/08/24 | 261 | 261 | 259 | 260 | 2,600 |
2016/08/23 | 260 | 260 | 259 | 259 | 3,400 |
2016/08/22 | 260 | 261 | 258 | 258 | 3,600 |
2016/08/19 | 256 | 259 | 256 | 259 | 4,700 |
2016/08/18 | 259 | 262 | 254 | 256 | 24,400 |
2016/08/17 | 259 | 259 | 256 | 257 | 3,500 |
2016/08/16 | 257 | 258 | 257 | 257 | 2,100 |
2016/08/15 | 259 | 259 | 256 | 257 | 1,600 |
2016/08/12 | 257 | 257 | 255 | 255 | 2,200 |
2016/08/10 | 255 | 256 | 254 | 255 | 2,600 |
2016/08/09 | 257 | 257 | 254 | 257 | 1,900 |
2016/08/08 | 256 | 257 | 255 | 257 | 1,400 |
2016/08/05 | 258 | 258 | 255 | 255 | 2,000 |
2016/08/04 | 256 | 259 | 255 | 255 | 5,800 |
2016/08/03 | 256 | 258 | 251 | 252 | 17,200 |
2016/08/02 | 259 | 259 | 257 | 259 | 1,700 |
2016/08/01 | 259 | 259 | 255 | 259 | 13,000 |
2016/07/29 | 255 | 257 | 253 | 256 | 7,700 |
2016/07/28 | 252 | 254 | 252 | 253 | 1,900 |
2016/07/27 | 251 | 255 | 251 | 254 | 1,600 |
2016/07/26 | 253 | 254 | 251 | 252 | 1,800 |
2016/07/25 | 254 | 255 | 252 | 252 | 1,500 |
2016/07/22 | 255 | 258 | 254 | 255 | 4,500 |
2016/07/21 | 254 | 257 | 253 | 256 | 10,300 |
2016/07/20 | 251 | 254 | 251 | 254 | 2,700 |
2016/07/19 | 251 | 254 | 251 | 251 | 4,900 |
2016/07/15 | 251 | 253 | 249 | 250 | 6,200 |
2016/07/14 | 250 | 250 | 249 | 250 | 2,300 |
2016/07/13 | 250 | 250 | 248 | 249 | 3,900 |
2016/07/12 | 247 | 250 | 247 | 248 | 4,100 |
2016/07/11 | 248 | 248 | 245 | 247 | 6,400 |
2016/07/08 | 249 | 249 | 246 | 246 | 6,500 |
2016/07/07 | 248 | 249 | 248 | 249 | 2,700 |
2016/07/06 | 248 | 249 | 247 | 248 | 2,300 |
2016/07/05 | 250 | 251 | 247 | 248 | 5,100 |
2016/07/04 | 247 | 250 | 247 | 248 | 2,600 |
2016/07/01 | 252 | 252 | 245 | 247 | 10,000 |
2016/06/30 | 251 | 251 | 241 | 250 | 10,200 |
2016/06/29 | 249 | 251 | 248 | 250 | 3,300 |
2016/06/28 | 245 | 250 | 245 | 248 | 12,100 |
2016/06/27 | 251 | 256 | 250 | 254 | 16,100 |
2016/06/24 | 255 | 255 | 250 | 251 | 13,100 |
2016/06/23 | 255 | 255 | 251 | 255 | 4,900 |
2016/06/22 | 254 | 255 | 253 | 253 | 2,900 |
2016/06/21 | 256 | 256 | 251 | 254 | 5,100 |
2016/06/20 | 254 | 255 | 250 | 255 | 6,500 |
2016/06/17 | 255 | 255 | 250 | 252 | 7,800 |
2016/06/16 | 254 | 256 | 250 | 251 | 7,900 |
2016/06/15 | 256 | 256 | 253 | 254 | 3,200 |
2016/06/14 | 253 | 255 | 250 | 255 | 14,100 |
2016/06/13 | 257 | 257 | 253 | 253 | 7,800 |
2016/06/10 | 258 | 259 | 254 | 254 | 12,200 |
2016/06/09 | 257 | 261 | 256 | 257 | 10,600 |
2016/06/08 | 260 | 260 | 256 | 257 | 4,200 |
2016/06/07 | 257 | 259 | 255 | 255 | 7,800 |
2016/06/06 | 252 | 258 | 252 | 257 | 6,800 |
2016/06/03 | 258 | 259 | 256 | 257 | 2,200 |
2016/06/02 | 259 | 259 | 255 | 256 | 12,500 |
2016/06/01 | 261 | 261 | 257 | 258 | 15,500 |
2016/05/31 | 260 | 261 | 258 | 260 | 12,000 |
2016/05/30 | 260 | 260 | 259 | 260 | 4,100 |
2016/05/27 | 260 | 260 | 255 | 260 | 8,400 |
2016/05/26 | 259 | 260 | 256 | 256 | 10,600 |
2016/05/25 | 257 | 259 | 256 | 257 | 5,600 |
2016/05/24 | 258 | 259 | 255 | 257 | 11,400 |
2016/05/23 | 258 | 259 | 258 | 258 | 4,700 |
2016/05/20 | 258 | 260 | 257 | 259 | 7,000 |
2016/05/19 | 259 | 261 | 259 | 260 | 7,100 |
2016/05/18 | 260 | 261 | 259 | 259 | 3,400 |
2016/05/17 | 264 | 264 | 260 | 260 | 5,500 |
2016/05/16 | 264 | 264 | 262 | 262 | 5,500 |
2016/05/13 | 262 | 263 | 261 | 263 | 4,100 |
2016/05/12 | 264 | 264 | 262 | 262 | 3,300 |
2016/05/11 | 264 | 264 | 262 | 264 | 5,100 |
2016/05/10 | 263 | 263 | 261 | 262 | 4,800 |
2016/05/09 | 258 | 261 | 258 | 260 | 4,000 |
2016/05/06 | 258 | 260 | 258 | 258 | 3,300 |
2016/05/02 | 264 | 264 | 258 | 258 | 13,500 |
2016/04/28 | 263 | 263 | 260 | 261 | 5,100 |
2016/04/27 | 262 | 262 | 259 | 259 | 5,000 |
2016/04/26 | 261 | 262 | 260 | 262 | 3,000 |
2016/04/25 | 262 | 264 | 261 | 261 | 9,600 |
2016/04/22 | 264 | 264 | 262 | 262 | 3,700 |
2016/04/21 | 263 | 264 | 261 | 263 | 13,000 |
2016/04/20 | 260 | 262 | 259 | 262 | 4,600 |
2016/04/19 | 259 | 260 | 259 | 260 | 2,900 |
2016/04/18 | 259 | 260 | 257 | 258 | 7,500 |
2016/04/15 | 259 | 259 | 257 | 258 | 4,300 |
2016/04/14 | 258 | 259 | 257 | 259 | 8,100 |
2016/04/13 | 257 | 258 | 257 | 258 | 900 |
2016/04/12 | 255 | 258 | 255 | 256 | 1,700 |
2016/04/11 | 258 | 258 | 255 | 257 | 2,100 |
2016/04/08 | 253 | 257 | 250 | 257 | 8,200 |
2016/04/07 | 256 | 258 | 256 | 257 | 1,500 |
2016/04/06 | 257 | 258 | 255 | 257 | 2,300 |
2016/04/05 | 258 | 262 | 254 | 257 | 8,400 |
2016/04/04 | 258 | 258 | 255 | 256 | 3,200 |
2016/04/01 | 258 | 258 | 254 | 257 | 8,800 |
2016/03/31 | 257 | 258 | 255 | 258 | 3,000 |
2016/03/30 | 257 | 257 | 255 | 255 | 4,500 |
2016/03/29 | 252 | 257 | 252 | 255 | 4,900 |
2016/03/28 | 250 | 253 | 250 | 251 | 5,100 |
2016/03/25 | 254 | 254 | 250 | 253 | 5,400 |
2016/03/24 | 257 | 257 | 252 | 252 | 5,600 |
2016/03/23 | 258 | 258 | 255 | 256 | 1,800 |
2016/03/22 | 257 | 257 | 255 | 257 | 3,300 |
2016/03/18 | 260 | 260 | 255 | 256 | 7,500 |
2016/03/17 | 259 | 260 | 258 | 260 | 3,100 |
2016/03/16 | 258 | 259 | 256 | 259 | 1,200 |
2016/03/15 | 256 | 258 | 256 | 258 | 4,400 |
2016/03/14 | 252 | 256 | 252 | 256 | 3,100 |
2016/03/11 | 251 | 252 | 250 | 251 | 4,100 |
2016/03/10 | 254 | 255 | 245 | 252 | 16,300 |
2016/03/09 | 255 | 255 | 253 | 253 | 1,300 |
2016/03/08 | 256 | 256 | 254 | 254 | 2,200 |
2016/03/07 | 260 | 260 | 255 | 255 | 3,300 |
2016/03/04 | 255 | 260 | 253 | 255 | 6,500 |
2016/03/03 | 253 | 255 | 252 | 254 | 6,000 |
2016/03/02 | 253 | 254 | 251 | 252 | 2,400 |
2016/03/01 | 254 | 254 | 249 | 252 | 5,500 |
2016/02/29 | 250 | 254 | 250 | 253 | 4,000 |
2016/02/26 | 251 | 251 | 249 | 251 | 2,200 |
2016/02/25 | 248 | 252 | 248 | 248 | 5,600 |
2016/02/24 | 253 | 253 | 249 | 249 | 4,500 |
2016/02/23 | 254 | 269 | 249 | 251 | 22,600 |
2016/02/22 | 255 | 264 | 254 | 256 | 5,300 |
2016/02/19 | 254 | 257 | 254 | 255 | 9,500 |
2016/02/18 | 249 | 251 | 247 | 249 | 2,900 |
2016/02/17 | 254 | 254 | 246 | 247 | 7,700 |
2016/02/16 | 252 | 260 | 249 | 254 | 7,200 |
2016/02/15 | 252 | 252 | 243 | 252 | 7,400 |
2016/02/12 | 242 | 246 | 238 | 246 | 14,000 |
2016/02/10 | 253 | 255 | 245 | 247 | 15,500 |
2016/02/09 | 255 | 255 | 250 | 252 | 10,400 |
2016/02/08 | 253 | 258 | 250 | 258 | 4,100 |
2016/02/05 | 257 | 257 | 254 | 254 | 4,300 |
2016/02/04 | 259 | 260 | 255 | 257 | 5,700 |
2016/02/03 | 264 | 264 | 259 | 259 | 5,700 |
2016/02/02 | 263 | 267 | 262 | 264 | 8,400 |
2016/02/01 | 265 | 266 | 262 | 264 | 8,600 |
2016/01/29 | 263 | 264 | 259 | 264 | 4,000 |
2016/01/28 | 261 | 263 | 260 | 263 | 4,700 |
2016/01/27 | 256 | 261 | 256 | 261 | 3,000 |
2016/01/26 | 263 | 263 | 257 | 259 | 2,100 |
2016/01/25 | 257 | 262 | 252 | 261 | 25,500 |
2016/01/22 | 251 | 257 | 251 | 256 | 15,200 |
2016/01/21 | 255 | 255 | 251 | 251 | 18,200 |
2016/01/20 | 257 | 259 | 254 | 258 | 10,400 |
2016/01/19 | 260 | 265 | 257 | 257 | 25,100 |
2016/01/18 | 252 | 285 | 250 | 264 | 92,700 |
2016/01/15 | 255 | 256 | 250 | 252 | 5,000 |
2016/01/14 | 253 | 253 | 247 | 250 | 17,700 |
2016/01/13 | 251 | 256 | 251 | 254 | 8,400 |
2016/01/12 | 251 | 255 | 249 | 250 | 15,500 |
2016/01/08 | 258 | 258 | 250 | 251 | 21,000 |
2016/01/07 | 262 | 262 | 254 | 256 | 14,300 |
2016/01/06 | 268 | 272 | 261 | 262 | 25,100 |
2016/01/05 | 273 | 274 | 268 | 271 | 11,900 |
2016/01/04 | 271 | 273 | 270 | 272 | 18,000 |