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 |
---|---|---|---|---|---|
2017/12/29 | 457 | 462 | 454 | 456 | 22,700 |
2017/12/28 | 458 | 469 | 451 | 453 | 77,700 |
2017/12/27 | 450 | 458 | 430 | 458 | 127,600 |
2017/12/26 | 457 | 467 | 449 | 458 | 82,900 |
2017/12/25 | 460 | 462 | 448 | 457 | 59,700 |
2017/12/22 | 462 | 469 | 446 | 461 | 124,300 |
2017/12/21 | 460 | 466 | 455 | 462 | 139,200 |
2017/12/20 | 482 | 483 | 466 | 468 | 72,800 |
2017/12/19 | 487 | 500 | 481 | 488 | 112,100 |
2017/12/18 | 512 | 512 | 471 | 484 | 164,400 |
2017/12/15 | 520 | 533 | 502 | 512 | 101,600 |
2017/12/14 | 507 | 518 | 501 | 516 | 65,100 |
2017/12/13 | 508 | 521 | 505 | 507 | 67,500 |
2017/12/12 | 506 | 518 | 503 | 510 | 134,700 |
2017/12/11 | 516 | 545 | 496 | 502 | 278,000 |
2017/12/08 | 525 | 530 | 501 | 511 | 306,300 |
2017/12/07 | 520 | 590 | 518 | 541 | 1,276,200 |
2017/12/06 | 445 | 521 | 443 | 500 | 1,015,500 |
2017/12/05 | 465 | 472 | 442 | 449 | 145,500 |
2017/12/04 | 421 | 482 | 421 | 473 | 379,200 |
2017/12/01 | 421 | 436 | 418 | 425 | 89,300 |
2017/11/30 | 430 | 433 | 416 | 421 | 237,000 |
2017/11/29 | 415 | 424 | 415 | 423 | 102,300 |
2017/11/28 | 424 | 428 | 412 | 422 | 81,000 |
2017/11/27 | 417 | 442 | 416 | 429 | 192,800 |
2017/11/24 | 383 | 430 | 378 | 421 | 322,700 |
2017/11/22 | 392 | 400 | 375 | 388 | 340,700 |
2017/11/21 | 367 | 371 | 365 | 370 | 37,700 |
2017/11/20 | 359 | 367 | 359 | 367 | 58,800 |
2017/11/17 | 351 | 359 | 348 | 355 | 40,200 |
2017/11/16 | 344 | 354 | 344 | 349 | 30,900 |
2017/11/15 | 346 | 349 | 343 | 347 | 38,500 |
2017/11/14 | 353 | 355 | 343 | 350 | 37,500 |
2017/11/13 | 350 | 355 | 346 | 355 | 41,200 |
2017/11/10 | 335 | 349 | 335 | 349 | 87,300 |
2017/11/09 | 362 | 362 | 335 | 335 | 246,300 |
2017/11/08 | 347 | 365 | 346 | 358 | 98,500 |
2017/11/07 | 351 | 360 | 349 | 349 | 93,800 |
2017/11/06 | 372 | 372 | 352 | 353 | 169,700 |
2017/11/02 | 385 | 390 | 350 | 373 | 1,078,000 |
2017/11/01 | 333 | 377 | 329 | 377 | 3,390,100 |
2017/10/31 | 293 | 297 | 284 | 297 | 67,800 |
2017/10/30 | 293 | 295 | 280 | 294 | 94,800 |
2017/10/27 | 294 | 296 | 291 | 291 | 43,500 |
2017/10/26 | 297 | 297 | 292 | 292 | 23,900 |
2017/10/25 | 299 | 300 | 297 | 297 | 16,800 |
2017/10/24 | 296 | 301 | 293 | 301 | 37,800 |
2017/10/23 | 295 | 295 | 289 | 292 | 53,300 |
2017/10/20 | 290 | 290 | 286 | 287 | 35,400 |
2017/10/19 | 287 | 311 | 279 | 284 | 449,300 |
2017/10/18 | 292 | 325 | 278 | 279 | 543,900 |
2017/10/17 | 289 | 292 | 287 | 292 | 17,500 |
2017/10/16 | 289 | 289 | 287 | 289 | 9,000 |
2017/10/13 | 292 | 292 | 286 | 289 | 26,200 |
2017/10/12 | 290 | 292 | 290 | 292 | 3,000 |
2017/10/11 | 291 | 293 | 288 | 288 | 22,100 |
2017/10/10 | 291 | 293 | 290 | 290 | 9,900 |
2017/10/06 | 288 | 291 | 288 | 291 | 11,500 |
2017/10/05 | 288 | 289 | 287 | 289 | 10,600 |
2017/10/04 | 292 | 293 | 290 | 290 | 18,100 |
2017/10/03 | 294 | 295 | 292 | 294 | 21,800 |
2017/10/02 | 295 | 295 | 291 | 292 | 20,600 |
2017/09/29 | 293 | 293 | 290 | 293 | 11,400 |
2017/09/28 | 296 | 296 | 292 | 293 | 24,400 |
2017/09/27 | 292 | 296 | 291 | 296 | 44,600 |
2017/09/26 | 289 | 291 | 284 | 291 | 41,400 |
2017/09/25 | 291 | 291 | 284 | 288 | 34,100 |
2017/09/22 | 288 | 290 | 286 | 289 | 18,500 |
2017/09/21 | 290 | 291 | 286 | 287 | 36,800 |
2017/09/20 | 292 | 295 | 288 | 291 | 84,600 |
2017/09/19 | 289 | 290 | 282 | 290 | 80,600 |
2017/09/15 | 284 | 290 | 280 | 284 | 113,600 |
2017/09/14 | 283 | 283 | 278 | 278 | 27,600 |
2017/09/13 | 278 | 282 | 276 | 282 | 23,000 |
2017/09/12 | 279 | 279 | 274 | 275 | 11,900 |
2017/09/11 | 279 | 280 | 276 | 276 | 20,700 |
2017/09/08 | 271 | 276 | 271 | 276 | 13,200 |
2017/09/07 | 271 | 273 | 270 | 273 | 6,400 |
2017/09/06 | 268 | 272 | 263 | 271 | 33,200 |
2017/09/05 | 275 | 276 | 270 | 270 | 20,700 |
2017/09/04 | 278 | 279 | 274 | 277 | 16,500 |
2017/09/01 | 282 | 282 | 275 | 278 | 23,400 |
2017/08/31 | 280 | 283 | 277 | 280 | 33,300 |
2017/08/30 | 279 | 279 | 273 | 277 | 36,200 |
2017/08/29 | 269 | 270 | 265 | 269 | 18,300 |
2017/08/28 | 270 | 273 | 268 | 268 | 34,100 |
2017/08/25 | 277 | 278 | 263 | 265 | 76,100 |
2017/08/24 | 276 | 283 | 275 | 278 | 82,500 |
2017/08/23 | 273 | 275 | 272 | 275 | 16,000 |
2017/08/22 | 269 | 273 | 269 | 273 | 21,200 |
2017/08/21 | 265 | 269 | 262 | 269 | 14,100 |
2017/08/18 | 264 | 265 | 262 | 265 | 6,000 |
2017/08/17 | 264 | 265 | 262 | 263 | 11,900 |
2017/08/16 | 263 | 265 | 259 | 263 | 16,100 |
2017/08/15 | 261 | 264 | 261 | 263 | 17,700 |
2017/08/14 | 261 | 263 | 257 | 261 | 13,300 |
2017/08/10 | 268 | 269 | 258 | 262 | 86,000 |
2017/08/09 | 270 | 274 | 268 | 269 | 27,900 |
2017/08/08 | 268 | 270 | 268 | 268 | 19,300 |
2017/08/07 | 266 | 270 | 265 | 267 | 20,100 |
2017/08/04 | 267 | 267 | 263 | 264 | 21,000 |
2017/08/03 | 267 | 269 | 266 | 268 | 8,300 |
2017/08/02 | 261 | 269 | 261 | 269 | 30,600 |
2017/08/01 | 268 | 268 | 258 | 261 | 109,200 |
2017/07/31 | 269 | 273 | 267 | 269 | 43,200 |
2017/07/28 | 268 | 268 | 266 | 266 | 8,100 |
2017/07/27 | 267 | 268 | 266 | 268 | 13,500 |
2017/07/26 | 267 | 270 | 267 | 269 | 16,800 |
2017/07/25 | 268 | 270 | 267 | 270 | 8,100 |
2017/07/24 | 270 | 272 | 267 | 268 | 20,100 |
2017/07/21 | 270 | 272 | 267 | 270 | 26,300 |
2017/07/20 | 270 | 270 | 264 | 270 | 19,800 |
2017/07/19 | 264 | 270 | 263 | 270 | 21,900 |
2017/07/18 | 264 | 268 | 259 | 268 | 57,900 |
2017/07/14 | 267 | 269 | 261 | 261 | 104,000 |
2017/07/13 | 288 | 309 | 266 | 269 | 1,477,800 |
2017/07/12 | 252 | 254 | 252 | 253 | 12,800 |
2017/07/11 | 254 | 254 | 253 | 253 | 10,800 |
2017/07/10 | 255 | 255 | 252 | 254 | 10,600 |
2017/07/07 | 253 | 255 | 252 | 254 | 4,600 |
2017/07/06 | 252 | 254 | 252 | 254 | 10,600 |
2017/07/05 | 252 | 255 | 251 | 252 | 15,600 |
2017/07/04 | 258 | 258 | 254 | 254 | 13,000 |
2017/07/03 | 253 | 256 | 252 | 256 | 16,800 |
2017/06/30 | 252 | 252 | 250 | 252 | 12,200 |
2017/06/29 | 253 | 253 | 252 | 253 | 6,000 |
2017/06/28 | 254 | 255 | 251 | 255 | 14,100 |
2017/06/27 | 257 | 258 | 254 | 258 | 10,900 |
2017/06/26 | 256 | 257 | 255 | 256 | 6,400 |
2017/06/23 | 260 | 261 | 256 | 258 | 10,300 |
2017/06/22 | 262 | 264 | 260 | 260 | 17,100 |
2017/06/21 | 259 | 265 | 258 | 262 | 36,300 |
2017/06/20 | 255 | 258 | 254 | 257 | 15,900 |
2017/06/19 | 253 | 255 | 252 | 255 | 14,200 |
2017/06/16 | 258 | 258 | 249 | 253 | 45,900 |
2017/06/15 | 262 | 262 | 255 | 258 | 13,900 |
2017/06/14 | 262 | 263 | 252 | 260 | 121,300 |
2017/06/13 | 289 | 310 | 263 | 268 | 862,200 |
2017/06/12 | 248 | 249 | 247 | 249 | 6,000 |
2017/06/09 | 248 | 249 | 247 | 247 | 3,700 |
2017/06/08 | 247 | 249 | 247 | 249 | 2,300 |
2017/06/07 | 248 | 249 | 247 | 248 | 9,100 |
2017/06/06 | 248 | 249 | 248 | 248 | 3,700 |
2017/06/05 | 249 | 249 | 248 | 248 | 5,000 |
2017/06/02 | 249 | 250 | 248 | 249 | 5,600 |
2017/06/01 | 250 | 250 | 249 | 249 | 6,100 |
2017/05/31 | 248 | 250 | 248 | 250 | 12,500 |
2017/05/30 | 248 | 248 | 247 | 248 | 3,500 |
2017/05/29 | 249 | 249 | 246 | 248 | 28,700 |
2017/05/26 | 250 | 250 | 248 | 249 | 11,800 |
2017/05/25 | 252 | 252 | 247 | 250 | 24,400 |
2017/05/24 | 251 | 254 | 251 | 252 | 43,500 |
2017/05/23 | 250 | 250 | 248 | 249 | 2,400 |
2017/05/22 | 249 | 251 | 248 | 250 | 4,900 |
2017/05/19 | 250 | 250 | 248 | 250 | 4,000 |
2017/05/18 | 249 | 249 | 247 | 248 | 11,000 |
2017/05/17 | 250 | 250 | 249 | 249 | 2,600 |
2017/05/16 | 249 | 250 | 248 | 249 | 1,000 |
2017/05/15 | 250 | 251 | 249 | 249 | 5,000 |
2017/05/12 | 248 | 249 | 248 | 249 | 2,000 |
2017/05/11 | 250 | 250 | 248 | 248 | 3,700 |
2017/05/10 | 248 | 250 | 248 | 250 | 1,900 |
2017/05/09 | 249 | 250 | 249 | 249 | 3,900 |
2017/05/08 | 249 | 250 | 248 | 249 | 7,000 |
2017/05/02 | 249 | 250 | 248 | 249 | 3,100 |
2017/05/01 | 252 | 252 | 248 | 248 | 11,800 |
2017/04/28 | 248 | 252 | 248 | 249 | 16,900 |
2017/04/27 | 246 | 250 | 246 | 250 | 10,500 |
2017/04/26 | 247 | 248 | 246 | 248 | 3,800 |
2017/04/25 | 248 | 248 | 246 | 247 | 1,300 |
2017/04/24 | 249 | 249 | 247 | 248 | 3,100 |
2017/04/21 | 249 | 249 | 247 | 248 | 8,100 |
2017/04/20 | 243 | 245 | 243 | 245 | 2,200 |
2017/04/19 | 244 | 246 | 243 | 246 | 9,600 |
2017/04/18 | 243 | 243 | 242 | 243 | 3,000 |
2017/04/17 | 241 | 243 | 237 | 243 | 11,100 |
2017/04/14 | 242 | 242 | 241 | 241 | 2,100 |
2017/04/13 | 243 | 243 | 240 | 242 | 5,200 |
2017/04/12 | 247 | 247 | 241 | 243 | 19,200 |
2017/04/11 | 247 | 247 | 245 | 245 | 14,600 |
2017/04/10 | 247 | 247 | 245 | 247 | 6,500 |
2017/04/07 | 247 | 248 | 247 | 247 | 6,100 |
2017/04/06 | 250 | 250 | 246 | 247 | 15,700 |
2017/04/05 | 250 | 251 | 249 | 249 | 4,200 |
2017/04/04 | 251 | 252 | 249 | 250 | 10,400 |
2017/04/03 | 254 | 254 | 250 | 251 | 10,300 |
2017/03/31 | 254 | 254 | 252 | 252 | 5,500 |
2017/03/30 | 254 | 254 | 252 | 253 | 3,200 |
2017/03/29 | 250 | 255 | 250 | 252 | 21,400 |
2017/03/28 | 251 | 252 | 250 | 251 | 2,900 |
2017/03/27 | 250 | 252 | 249 | 251 | 16,400 |
2017/03/24 | 254 | 254 | 251 | 253 | 5,700 |
2017/03/23 | 253 | 253 | 251 | 252 | 12,200 |
2017/03/22 | 253 | 255 | 253 | 253 | 11,000 |
2017/03/21 | 255 | 255 | 253 | 254 | 14,300 |
2017/03/17 | 254 | 256 | 254 | 256 | 4,300 |
2017/03/16 | 255 | 256 | 254 | 256 | 13,700 |
2017/03/15 | 257 | 258 | 255 | 255 | 7,700 |
2017/03/14 | 258 | 258 | 257 | 257 | 3,300 |
2017/03/13 | 257 | 259 | 257 | 259 | 7,500 |
2017/03/10 | 258 | 258 | 257 | 258 | 3,600 |
2017/03/09 | 257 | 258 | 257 | 258 | 4,500 |
2017/03/08 | 257 | 258 | 257 | 257 | 1,300 |
2017/03/07 | 257 | 258 | 257 | 258 | 4,200 |
2017/03/06 | 260 | 260 | 255 | 257 | 12,000 |
2017/03/03 | 260 | 261 | 259 | 260 | 5,900 |
2017/03/02 | 257 | 261 | 257 | 259 | 14,000 |
2017/03/01 | 258 | 258 | 256 | 257 | 4,300 |
2017/02/28 | 258 | 258 | 256 | 257 | 1,800 |
2017/02/27 | 256 | 256 | 255 | 255 | 5,500 |
2017/02/24 | 257 | 259 | 256 | 256 | 8,200 |
2017/02/23 | 257 | 260 | 255 | 257 | 7,800 |
2017/02/22 | 258 | 259 | 256 | 257 | 4,500 |
2017/02/21 | 258 | 258 | 253 | 257 | 24,800 |
2017/02/20 | 258 | 260 | 256 | 260 | 9,800 |
2017/02/17 | 259 | 260 | 256 | 260 | 6,100 |
2017/02/16 | 259 | 260 | 258 | 259 | 8,100 |
2017/02/15 | 262 | 262 | 253 | 259 | 27,700 |
2017/02/14 | 263 | 263 | 260 | 262 | 7,300 |
2017/02/13 | 261 | 263 | 260 | 261 | 13,200 |
2017/02/10 | 260 | 261 | 260 | 260 | 3,500 |
2017/02/09 | 260 | 261 | 259 | 260 | 3,200 |
2017/02/08 | 260 | 261 | 260 | 260 | 7,100 |
2017/02/07 | 261 | 261 | 259 | 261 | 10,100 |
2017/02/06 | 263 | 263 | 261 | 261 | 2,400 |
2017/02/03 | 261 | 263 | 260 | 263 | 15,100 |
2017/02/02 | 261 | 263 | 260 | 262 | 9,400 |
2017/02/01 | 260 | 262 | 260 | 261 | 11,700 |
2017/01/31 | 263 | 263 | 261 | 262 | 6,800 |
2017/01/30 | 263 | 264 | 262 | 262 | 8,700 |
2017/01/27 | 263 | 263 | 260 | 263 | 16,800 |
2017/01/26 | 262 | 264 | 262 | 263 | 4,900 |
2017/01/25 | 263 | 263 | 261 | 263 | 5,300 |
2017/01/24 | 264 | 264 | 263 | 263 | 7,000 |
2017/01/23 | 264 | 264 | 261 | 264 | 11,400 |
2017/01/20 | 265 | 266 | 262 | 263 | 20,300 |
2017/01/19 | 267 | 267 | 262 | 264 | 12,100 |
2017/01/18 | 265 | 266 | 261 | 264 | 37,700 |
2017/01/17 | 272 | 272 | 265 | 267 | 85,000 |
2017/01/16 | 277 | 322 | 270 | 280 | 1,339,400 |
2017/01/13 | 261 | 262 | 260 | 261 | 15,100 |
2017/01/12 | 262 | 262 | 261 | 261 | 8,500 |
2017/01/11 | 262 | 263 | 261 | 261 | 11,400 |
2017/01/10 | 260 | 262 | 260 | 261 | 9,900 |
2017/01/06 | 260 | 262 | 259 | 260 | 10,600 |
2017/01/05 | 258 | 260 | 257 | 258 | 17,500 |
2017/01/04 | 258 | 259 | 257 | 258 | 13,600 |