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 |
---|---|---|---|---|---|
2018/12/28 | 320 | 320 | 307 | 315 | 51,200 |
2018/12/27 | 319 | 324 | 312 | 320 | 73,100 |
2018/12/26 | 310 | 326 | 298 | 307 | 236,700 |
2018/12/25 | 320 | 341 | 320 | 325 | 134,500 |
2018/12/21 | 351 | 354 | 316 | 340 | 131,200 |
2018/12/20 | 384 | 385 | 341 | 357 | 173,000 |
2018/12/19 | 395 | 397 | 385 | 391 | 66,800 |
2018/12/18 | 398 | 405 | 396 | 397 | 50,400 |
2018/12/17 | 414 | 419 | 407 | 407 | 64,100 |
2018/12/14 | 433 | 433 | 417 | 422 | 33,100 |
2018/12/13 | 433 | 435 | 426 | 427 | 24,000 |
2018/12/12 | 422 | 435 | 421 | 432 | 44,700 |
2018/12/11 | 446 | 446 | 416 | 416 | 114,100 |
2018/12/10 | 448 | 448 | 431 | 446 | 56,400 |
2018/12/07 | 448 | 451 | 444 | 451 | 10,200 |
2018/12/06 | 457 | 457 | 443 | 448 | 40,100 |
2018/12/05 | 449 | 460 | 449 | 459 | 20,400 |
2018/12/04 | 472 | 472 | 450 | 454 | 56,300 |
2018/12/03 | 473 | 474 | 466 | 470 | 40,400 |
2018/11/30 | 465 | 470 | 464 | 466 | 30,900 |
2018/11/29 | 460 | 463 | 459 | 462 | 19,900 |
2018/11/28 | 466 | 470 | 458 | 459 | 28,900 |
2018/11/27 | 465 | 476 | 457 | 468 | 45,800 |
2018/11/26 | 441 | 467 | 439 | 465 | 62,300 |
2018/11/22 | 437 | 441 | 433 | 441 | 14,700 |
2018/11/21 | 438 | 445 | 433 | 439 | 26,100 |
2018/11/20 | 441 | 448 | 435 | 441 | 23,400 |
2018/11/19 | 430 | 443 | 419 | 439 | 44,500 |
2018/11/16 | 450 | 450 | 429 | 429 | 63,400 |
2018/11/15 | 449 | 459 | 446 | 448 | 49,300 |
2018/11/14 | 481 | 494 | 450 | 455 | 160,700 |
2018/11/13 | 443 | 466 | 443 | 459 | 64,900 |
2018/11/12 | 444 | 454 | 442 | 449 | 30,800 |
2018/11/09 | 446 | 448 | 440 | 445 | 25,900 |
2018/11/08 | 447 | 447 | 442 | 444 | 17,500 |
2018/11/07 | 443 | 448 | 442 | 443 | 14,700 |
2018/11/06 | 442 | 447 | 437 | 443 | 35,500 |
2018/11/05 | 439 | 443 | 431 | 443 | 12,500 |
2018/11/02 | 436 | 444 | 427 | 434 | 42,200 |
2018/11/01 | 450 | 457 | 437 | 437 | 86,400 |
2018/10/31 | 443 | 467 | 442 | 466 | 62,000 |
2018/10/30 | 412 | 436 | 412 | 427 | 42,600 |
2018/10/29 | 436 | 445 | 414 | 416 | 91,800 |
2018/10/26 | 460 | 460 | 430 | 435 | 64,000 |
2018/10/25 | 457 | 461 | 445 | 445 | 56,900 |
2018/10/24 | 476 | 477 | 457 | 467 | 43,100 |
2018/10/23 | 483 | 485 | 474 | 474 | 20,100 |
2018/10/22 | 482 | 485 | 475 | 482 | 9,100 |
2018/10/19 | 475 | 483 | 473 | 482 | 22,900 |
2018/10/18 | 478 | 486 | 478 | 482 | 27,800 |
2018/10/17 | 474 | 478 | 471 | 474 | 22,400 |
2018/10/16 | 473 | 473 | 463 | 472 | 15,900 |
2018/10/15 | 478 | 478 | 465 | 465 | 14,600 |
2018/10/12 | 474 | 478 | 465 | 472 | 32,100 |
2018/10/11 | 453 | 465 | 453 | 458 | 55,900 |
2018/10/10 | 470 | 479 | 467 | 478 | 20,400 |
2018/10/09 | 479 | 481 | 466 | 470 | 37,900 |
2018/10/05 | 489 | 494 | 482 | 483 | 22,800 |
2018/10/04 | 501 | 502 | 486 | 489 | 37,500 |
2018/10/03 | 490 | 491 | 479 | 486 | 24,000 |
2018/10/02 | 506 | 506 | 485 | 490 | 78,400 |
2018/10/01 | 480 | 502 | 477 | 500 | 69,200 |
2018/09/28 | 485 | 489 | 471 | 472 | 64,400 |
2018/09/27 | 470 | 481 | 469 | 481 | 50,100 |
2018/09/26 | 459 | 475 | 459 | 464 | 68,700 |
2018/09/25 | 460 | 460 | 452 | 454 | 35,500 |
2018/09/21 | 456 | 458 | 452 | 455 | 23,900 |
2018/09/20 | 449 | 454 | 447 | 453 | 18,300 |
2018/09/19 | 449 | 450 | 441 | 449 | 29,100 |
2018/09/18 | 435 | 451 | 434 | 449 | 44,600 |
2018/09/14 | 430 | 442 | 422 | 431 | 39,500 |
2018/09/13 | 427 | 430 | 425 | 429 | 20,100 |
2018/09/12 | 433 | 434 | 425 | 425 | 24,900 |
2018/09/11 | 439 | 444 | 433 | 434 | 15,500 |
2018/09/10 | 432 | 439 | 430 | 437 | 20,400 |
2018/09/07 | 420 | 435 | 420 | 433 | 16,500 |
2018/09/06 | 436 | 437 | 421 | 424 | 47,300 |
2018/09/05 | 460 | 460 | 441 | 441 | 13,200 |
2018/09/04 | 453 | 456 | 444 | 452 | 15,500 |
2018/09/03 | 468 | 472 | 452 | 452 | 29,100 |
2018/08/31 | 459 | 478 | 459 | 472 | 45,100 |
2018/08/30 | 458 | 468 | 458 | 466 | 22,700 |
2018/08/29 | 460 | 461 | 452 | 457 | 28,700 |
2018/08/28 | 457 | 476 | 451 | 462 | 64,700 |
2018/08/27 | 455 | 455 | 443 | 450 | 50,800 |
2018/08/24 | 436 | 450 | 436 | 450 | 32,700 |
2018/08/23 | 422 | 435 | 422 | 429 | 30,500 |
2018/08/22 | 418 | 432 | 418 | 427 | 25,700 |
2018/08/21 | 432 | 432 | 411 | 417 | 98,800 |
2018/08/20 | 447 | 448 | 431 | 433 | 46,300 |
2018/08/17 | 438 | 447 | 435 | 447 | 49,000 |
2018/08/16 | 456 | 456 | 433 | 435 | 129,600 |
2018/08/15 | 464 | 467 | 456 | 460 | 33,800 |
2018/08/14 | 462 | 474 | 460 | 468 | 41,700 |
2018/08/13 | 481 | 481 | 460 | 465 | 98,300 |
2018/08/10 | 487 | 489 | 482 | 485 | 18,200 |
2018/08/09 | 490 | 495 | 486 | 489 | 28,600 |
2018/08/08 | 481 | 499 | 481 | 493 | 40,200 |
2018/08/07 | 475 | 481 | 471 | 480 | 35,400 |
2018/08/06 | 492 | 492 | 474 | 476 | 109,800 |
2018/08/03 | 500 | 503 | 491 | 491 | 64,100 |
2018/08/02 | 512 | 512 | 492 | 499 | 112,200 |
2018/08/01 | 485 | 512 | 470 | 508 | 485,900 |
2018/07/31 | 560 | 560 | 530 | 543 | 112,800 |
2018/07/30 | 581 | 581 | 554 | 562 | 78,800 |
2018/07/27 | 584 | 588 | 577 | 584 | 34,600 |
2018/07/26 | 585 | 590 | 574 | 590 | 73,600 |
2018/07/25 | 556 | 589 | 556 | 589 | 108,800 |
2018/07/24 | 545 | 561 | 543 | 559 | 63,500 |
2018/07/23 | 540 | 545 | 529 | 542 | 31,900 |
2018/07/20 | 551 | 558 | 536 | 545 | 61,700 |
2018/07/19 | 546 | 565 | 542 | 550 | 113,800 |
2018/07/18 | 524 | 542 | 524 | 542 | 42,800 |
2018/07/17 | 545 | 545 | 520 | 520 | 82,600 |
2018/07/13 | 550 | 556 | 539 | 540 | 45,200 |
2018/07/12 | 538 | 554 | 537 | 552 | 67,700 |
2018/07/11 | 531 | 538 | 515 | 536 | 64,300 |
2018/07/10 | 550 | 568 | 534 | 538 | 131,500 |
2018/07/09 | 540 | 546 | 535 | 545 | 42,700 |
2018/07/06 | 518 | 532 | 515 | 530 | 64,800 |
2018/07/05 | 526 | 531 | 505 | 512 | 70,800 |
2018/07/04 | 512 | 535 | 495 | 526 | 144,100 |
2018/07/03 | 535 | 545 | 506 | 518 | 137,600 |
2018/07/02 | 572 | 585 | 514 | 520 | 250,100 |
2018/06/29 | 557 | 574 | 556 | 569 | 52,900 |
2018/06/28 | 577 | 577 | 547 | 560 | 107,800 |
2018/06/27 | 560 | 592 | 558 | 579 | 93,600 |
2018/06/26 | 580 | 590 | 546 | 558 | 478,000 |
2018/06/25 | 608 | 624 | 597 | 600 | 80,700 |
2018/06/22 | 608 | 612 | 597 | 603 | 81,100 |
2018/06/21 | 606 | 626 | 605 | 619 | 67,100 |
2018/06/20 | 598 | 609 | 558 | 603 | 138,800 |
2018/06/19 | 605 | 620 | 580 | 588 | 121,500 |
2018/06/18 | 620 | 625 | 596 | 603 | 112,700 |
2018/06/15 | 621 | 627 | 605 | 627 | 118,000 |
2018/06/14 | 592 | 622 | 585 | 621 | 243,100 |
2018/06/13 | 605 | 618 | 591 | 595 | 679,600 |
2018/06/12 | 550 | 551 | 533 | 547 | 45,100 |
2018/06/11 | 550 | 562 | 544 | 552 | 57,100 |
2018/06/08 | 535 | 553 | 535 | 552 | 72,300 |
2018/06/07 | 521 | 544 | 520 | 544 | 63,500 |
2018/06/06 | 514 | 529 | 511 | 516 | 61,300 |
2018/06/05 | 541 | 542 | 508 | 517 | 98,500 |
2018/06/04 | 531 | 556 | 531 | 541 | 140,000 |
2018/06/01 | 567 | 576 | 528 | 534 | 226,700 |
2018/05/31 | 573 | 583 | 555 | 559 | 78,300 |
2018/05/30 | 560 | 583 | 553 | 568 | 167,700 |
2018/05/29 | 612 | 613 | 572 | 575 | 497,800 |
2018/05/28 | 643 | 648 | 614 | 618 | 179,800 |
2018/05/25 | 636 | 663 | 635 | 650 | 159,100 |
2018/05/24 | 620 | 654 | 611 | 642 | 146,600 |
2018/05/23 | 646 | 647 | 600 | 617 | 204,600 |
2018/05/22 | 602 | 658 | 602 | 656 | 200,900 |
2018/05/21 | 590 | 615 | 580 | 602 | 138,700 |
2018/05/18 | 600 | 606 | 580 | 593 | 158,100 |
2018/05/17 | 588 | 678 | 583 | 610 | 668,100 |
2018/05/16 | 551 | 582 | 541 | 578 | 147,900 |
2018/05/15 | 560 | 572 | 538 | 541 | 156,400 |
2018/05/14 | 530 | 558 | 529 | 549 | 115,300 |
2018/05/11 | 522 | 547 | 522 | 528 | 222,500 |
2018/05/10 | 516 | 529 | 514 | 518 | 53,200 |
2018/05/09 | 505 | 542 | 505 | 513 | 220,600 |
2018/05/08 | 504 | 528 | 485 | 509 | 295,600 |
2018/05/07 | 535 | 536 | 503 | 510 | 188,100 |
2018/05/02 | 515 | 528 | 485 | 515 | 1,311,800 |
2018/05/01 | 477 | 481 | 462 | 481 | 616,800 |
2018/04/27 | 402 | 405 | 395 | 401 | 32,700 |
2018/04/26 | 402 | 403 | 396 | 399 | 21,100 |
2018/04/25 | 402 | 405 | 399 | 402 | 13,100 |
2018/04/24 | 403 | 406 | 403 | 405 | 7,300 |
2018/04/23 | 400 | 408 | 400 | 405 | 21,700 |
2018/04/20 | 399 | 402 | 397 | 399 | 21,600 |
2018/04/19 | 394 | 399 | 387 | 395 | 28,900 |
2018/04/18 | 389 | 396 | 384 | 393 | 23,400 |
2018/04/17 | 391 | 394 | 378 | 385 | 30,100 |
2018/04/16 | 401 | 401 | 391 | 391 | 34,500 |
2018/04/13 | 400 | 405 | 400 | 402 | 10,300 |
2018/04/12 | 396 | 404 | 395 | 403 | 16,400 |
2018/04/11 | 408 | 410 | 396 | 402 | 38,200 |
2018/04/10 | 411 | 414 | 406 | 408 | 10,300 |
2018/04/09 | 406 | 416 | 402 | 415 | 15,700 |
2018/04/06 | 416 | 416 | 408 | 408 | 25,800 |
2018/04/05 | 415 | 421 | 411 | 418 | 14,300 |
2018/04/04 | 422 | 423 | 410 | 415 | 12,700 |
2018/04/03 | 418 | 421 | 410 | 421 | 15,800 |
2018/04/02 | 439 | 440 | 423 | 423 | 22,800 |
2018/03/30 | 439 | 444 | 430 | 431 | 30,000 |
2018/03/29 | 422 | 441 | 422 | 437 | 65,100 |
2018/03/28 | 407 | 456 | 407 | 416 | 139,700 |
2018/03/27 | 407 | 414 | 407 | 407 | 13,300 |
2018/03/26 | 401 | 406 | 383 | 401 | 85,800 |
2018/03/23 | 402 | 416 | 402 | 407 | 69,200 |
2018/03/22 | 426 | 427 | 420 | 422 | 8,800 |
2018/03/20 | 409 | 436 | 403 | 426 | 79,900 |
2018/03/19 | 435 | 437 | 412 | 421 | 61,700 |
2018/03/16 | 457 | 457 | 436 | 437 | 63,000 |
2018/03/15 | 465 | 465 | 456 | 462 | 31,300 |
2018/03/14 | 467 | 470 | 458 | 467 | 55,100 |
2018/03/13 | 467 | 482 | 454 | 463 | 119,600 |
2018/03/12 | 460 | 460 | 451 | 455 | 51,700 |
2018/03/09 | 455 | 457 | 448 | 450 | 35,600 |
2018/03/08 | 451 | 457 | 450 | 451 | 42,100 |
2018/03/07 | 455 | 455 | 447 | 448 | 30,600 |
2018/03/06 | 451 | 459 | 450 | 452 | 50,700 |
2018/03/05 | 461 | 467 | 442 | 447 | 69,000 |
2018/03/02 | 451 | 478 | 448 | 465 | 111,100 |
2018/03/01 | 453 | 489 | 446 | 464 | 401,100 |
2018/02/28 | 438 | 444 | 435 | 443 | 26,100 |
2018/02/27 | 455 | 455 | 438 | 440 | 33,700 |
2018/02/26 | 434 | 449 | 434 | 441 | 30,500 |
2018/02/23 | 430 | 434 | 421 | 430 | 38,400 |
2018/02/22 | 426 | 432 | 418 | 428 | 62,800 |
2018/02/21 | 406 | 487 | 406 | 434 | 629,800 |
2018/02/20 | 409 | 413 | 405 | 408 | 38,900 |
2018/02/19 | 390 | 414 | 390 | 412 | 64,800 |
2018/02/16 | 383 | 389 | 373 | 386 | 70,500 |
2018/02/15 | 385 | 394 | 360 | 387 | 131,000 |
2018/02/14 | 420 | 422 | 381 | 381 | 237,500 |
2018/02/13 | 464 | 480 | 456 | 461 | 87,600 |
2018/02/09 | 419 | 448 | 418 | 441 | 90,400 |
2018/02/08 | 443 | 460 | 443 | 459 | 18,700 |
2018/02/07 | 475 | 475 | 437 | 443 | 67,200 |
2018/02/06 | 450 | 463 | 416 | 435 | 223,400 |
2018/02/05 | 497 | 507 | 495 | 496 | 55,700 |
2018/02/02 | 516 | 523 | 511 | 515 | 31,500 |
2018/02/01 | 539 | 540 | 512 | 517 | 55,000 |
2018/01/31 | 521 | 545 | 519 | 539 | 38,200 |
2018/01/30 | 527 | 533 | 521 | 524 | 23,600 |
2018/01/29 | 530 | 534 | 524 | 530 | 22,500 |
2018/01/26 | 525 | 527 | 510 | 526 | 38,300 |
2018/01/25 | 530 | 540 | 516 | 525 | 44,700 |
2018/01/24 | 533 | 540 | 528 | 537 | 52,500 |
2018/01/23 | 526 | 550 | 522 | 537 | 102,200 |
2018/01/22 | 530 | 544 | 516 | 530 | 99,700 |
2018/01/19 | 500 | 533 | 494 | 530 | 45,700 |
2018/01/18 | 509 | 519 | 492 | 500 | 49,500 |
2018/01/17 | 513 | 513 | 496 | 508 | 43,900 |
2018/01/16 | 530 | 532 | 499 | 503 | 86,700 |
2018/01/15 | 540 | 560 | 525 | 525 | 101,700 |
2018/01/12 | 530 | 570 | 530 | 540 | 156,100 |
2018/01/11 | 536 | 538 | 506 | 521 | 205,100 |
2018/01/10 | 461 | 508 | 460 | 506 | 186,200 |
2018/01/09 | 460 | 464 | 454 | 464 | 50,100 |
2018/01/05 | 454 | 456 | 451 | 452 | 19,900 |
2018/01/04 | 458 | 466 | 451 | 454 | 65,400 |