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 |
---|---|---|---|---|---|
2019/12/30 | 411 | 417 | 400 | 401 | 44,400 |
2019/12/27 | 412 | 419 | 409 | 411 | 147,200 |
2019/12/26 | 444 | 451 | 444 | 451 | 73,200 |
2019/12/25 | 444 | 447 | 441 | 444 | 24,500 |
2019/12/24 | 442 | 444 | 440 | 442 | 31,200 |
2019/12/23 | 443 | 445 | 442 | 445 | 19,600 |
2019/12/20 | 442 | 444 | 440 | 444 | 17,500 |
2019/12/19 | 440 | 441 | 436 | 441 | 16,700 |
2019/12/18 | 445 | 447 | 439 | 439 | 30,500 |
2019/12/17 | 447 | 448 | 445 | 445 | 15,500 |
2019/12/16 | 447 | 448 | 443 | 446 | 39,700 |
2019/12/13 | 449 | 449 | 446 | 448 | 16,500 |
2019/12/12 | 449 | 450 | 446 | 446 | 15,300 |
2019/12/11 | 450 | 453 | 447 | 450 | 28,900 |
2019/12/10 | 449 | 450 | 447 | 449 | 20,000 |
2019/12/09 | 442 | 449 | 442 | 449 | 29,100 |
2019/12/06 | 442 | 442 | 439 | 442 | 23,200 |
2019/12/05 | 439 | 441 | 437 | 440 | 26,700 |
2019/12/04 | 434 | 439 | 433 | 438 | 27,200 |
2019/12/03 | 432 | 437 | 432 | 436 | 18,500 |
2019/12/02 | 429 | 435 | 429 | 435 | 30,600 |
2019/11/29 | 428 | 429 | 425 | 428 | 16,000 |
2019/11/28 | 425 | 428 | 425 | 428 | 35,400 |
2019/11/27 | 424 | 425 | 423 | 424 | 25,600 |
2019/11/26 | 424 | 426 | 423 | 426 | 16,400 |
2019/11/25 | 427 | 427 | 422 | 424 | 17,100 |
2019/11/22 | 427 | 427 | 421 | 422 | 13,600 |
2019/11/21 | 425 | 426 | 422 | 426 | 21,800 |
2019/11/20 | 425 | 425 | 420 | 425 | 11,000 |
2019/11/19 | 422 | 425 | 422 | 423 | 5,400 |
2019/11/18 | 421 | 422 | 417 | 422 | 12,000 |
2019/11/15 | 416 | 422 | 415 | 419 | 33,500 |
2019/11/14 | 417 | 418 | 413 | 415 | 23,100 |
2019/11/13 | 420 | 421 | 415 | 416 | 13,300 |
2019/11/12 | 418 | 423 | 417 | 421 | 19,300 |
2019/11/11 | 412 | 418 | 412 | 417 | 22,200 |
2019/11/08 | 407 | 413 | 406 | 413 | 22,600 |
2019/11/07 | 406 | 407 | 405 | 407 | 7,200 |
2019/11/06 | 405 | 407 | 403 | 406 | 9,700 |
2019/11/05 | 403 | 405 | 401 | 401 | 16,900 |
2019/11/01 | 405 | 405 | 396 | 400 | 31,400 |
2019/10/31 | 403 | 404 | 402 | 404 | 5,000 |
2019/10/30 | 399 | 404 | 397 | 403 | 10,700 |
2019/10/29 | 398 | 401 | 398 | 401 | 7,300 |
2019/10/28 | 399 | 400 | 395 | 398 | 7,500 |
2019/10/25 | 396 | 399 | 396 | 398 | 3,100 |
2019/10/24 | 400 | 401 | 395 | 397 | 12,100 |
2019/10/23 | 398 | 401 | 398 | 401 | 9,600 |
2019/10/21 | 397 | 399 | 391 | 398 | 16,600 |
2019/10/18 | 402 | 404 | 393 | 399 | 27,600 |
2019/10/17 | 401 | 405 | 401 | 403 | 11,700 |
2019/10/16 | 403 | 407 | 402 | 403 | 11,700 |
2019/10/15 | 405 | 405 | 399 | 401 | 18,700 |
2019/10/11 | 405 | 407 | 398 | 405 | 26,400 |
2019/10/10 | 403 | 407 | 402 | 402 | 12,100 |
2019/10/09 | 401 | 406 | 399 | 401 | 16,000 |
2019/10/08 | 399 | 404 | 396 | 399 | 18,300 |
2019/10/07 | 396 | 398 | 396 | 398 | 9,600 |
2019/10/04 | 395 | 399 | 393 | 396 | 9,200 |
2019/10/03 | 397 | 399 | 396 | 398 | 5,200 |
2019/10/02 | 400 | 400 | 394 | 398 | 9,200 |
2019/10/01 | 407 | 407 | 399 | 400 | 18,200 |
2019/09/30 | 407 | 407 | 398 | 400 | 17,400 |
2019/09/27 | 406 | 408 | 398 | 401 | 17,900 |
2019/09/26 | 403 | 405 | 395 | 400 | 33,000 |
2019/09/25 | 394 | 400 | 387 | 399 | 48,400 |
2019/09/24 | 378 | 392 | 376 | 389 | 30,300 |
2019/09/20 | 378 | 378 | 372 | 372 | 17,300 |
2019/09/19 | 376 | 383 | 376 | 378 | 24,300 |
2019/09/18 | 378 | 432 | 375 | 384 | 317,100 |
2019/09/17 | 358 | 362 | 358 | 361 | 11,000 |
2019/09/13 | 349 | 356 | 349 | 356 | 11,400 |
2019/09/12 | 345 | 348 | 345 | 347 | 9,700 |
2019/09/11 | 350 | 352 | 342 | 343 | 29,800 |
2019/09/10 | 350 | 352 | 345 | 349 | 20,900 |
2019/09/09 | 344 | 349 | 344 | 346 | 9,500 |
2019/09/06 | 342 | 345 | 342 | 343 | 4,600 |
2019/09/05 | 344 | 350 | 340 | 345 | 17,700 |
2019/09/04 | 343 | 344 | 340 | 343 | 5,400 |
2019/09/03 | 355 | 355 | 341 | 341 | 15,500 |
2019/09/02 | 356 | 356 | 353 | 355 | 4,100 |
2019/08/30 | 364 | 364 | 348 | 350 | 23,600 |
2019/08/29 | 355 | 362 | 355 | 361 | 14,300 |
2019/08/28 | 360 | 360 | 353 | 354 | 10,600 |
2019/08/27 | 362 | 367 | 357 | 360 | 17,200 |
2019/08/26 | 354 | 361 | 354 | 361 | 14,300 |
2019/08/23 | 357 | 365 | 355 | 361 | 22,700 |
2019/08/22 | 352 | 358 | 352 | 353 | 15,600 |
2019/08/21 | 350 | 354 | 349 | 351 | 12,900 |
2019/08/20 | 340 | 350 | 339 | 350 | 24,300 |
2019/08/19 | 334 | 339 | 334 | 339 | 16,700 |
2019/08/16 | 327 | 334 | 327 | 331 | 12,100 |
2019/08/15 | 327 | 327 | 326 | 326 | 6,800 |
2019/08/14 | 325 | 327 | 318 | 327 | 10,800 |
2019/08/13 | 327 | 327 | 317 | 324 | 17,800 |
2019/08/09 | 335 | 337 | 328 | 328 | 17,800 |
2019/08/08 | 328 | 336 | 327 | 334 | 13,600 |
2019/08/07 | 331 | 332 | 328 | 328 | 8,200 |
2019/08/06 | 317 | 333 | 316 | 329 | 20,800 |
2019/08/05 | 332 | 336 | 326 | 326 | 9,300 |
2019/08/02 | 333 | 335 | 330 | 330 | 11,600 |
2019/08/01 | 336 | 336 | 334 | 335 | 6,400 |
2019/07/31 | 336 | 337 | 333 | 336 | 5,500 |
2019/07/30 | 336 | 336 | 333 | 335 | 5,900 |
2019/07/29 | 333 | 335 | 333 | 335 | 2,600 |
2019/07/26 | 333 | 335 | 332 | 333 | 7,600 |
2019/07/25 | 333 | 334 | 331 | 334 | 8,000 |
2019/07/24 | 330 | 332 | 328 | 331 | 10,000 |
2019/07/23 | 329 | 332 | 328 | 328 | 9,500 |
2019/07/22 | 325 | 329 | 325 | 328 | 7,200 |
2019/07/19 | 321 | 324 | 321 | 324 | 7,700 |
2019/07/18 | 324 | 324 | 321 | 323 | 7,500 |
2019/07/17 | 325 | 326 | 323 | 324 | 10,900 |
2019/07/16 | 322 | 325 | 322 | 324 | 10,500 |
2019/07/12 | 324 | 324 | 319 | 322 | 12,500 |
2019/07/11 | 323 | 326 | 321 | 326 | 7,900 |
2019/07/10 | 320 | 324 | 320 | 324 | 6,400 |
2019/07/09 | 322 | 324 | 320 | 320 | 10,600 |
2019/07/08 | 324 | 325 | 321 | 321 | 19,700 |
2019/07/05 | 325 | 325 | 323 | 324 | 8,200 |
2019/07/04 | 324 | 324 | 320 | 323 | 8,600 |
2019/07/03 | 320 | 322 | 318 | 322 | 6,100 |
2019/07/02 | 324 | 326 | 316 | 316 | 32,600 |
2019/07/01 | 323 | 324 | 321 | 323 | 12,900 |
2019/06/28 | 316 | 322 | 316 | 320 | 7,900 |
2019/06/27 | 321 | 322 | 319 | 319 | 5,000 |
2019/06/26 | 318 | 322 | 318 | 321 | 6,500 |
2019/06/25 | 326 | 329 | 316 | 317 | 32,700 |
2019/06/24 | 327 | 330 | 326 | 328 | 10,200 |
2019/06/21 | 327 | 329 | 327 | 327 | 6,900 |
2019/06/20 | 329 | 331 | 326 | 326 | 13,200 |
2019/06/19 | 331 | 335 | 327 | 329 | 19,900 |
2019/06/18 | 327 | 339 | 327 | 331 | 72,300 |
2019/06/17 | 323 | 327 | 322 | 327 | 7,500 |
2019/06/14 | 327 | 329 | 321 | 322 | 14,400 |
2019/06/13 | 327 | 327 | 326 | 327 | 4,000 |
2019/06/12 | 329 | 329 | 326 | 327 | 6,600 |
2019/06/11 | 324 | 328 | 322 | 327 | 11,000 |
2019/06/10 | 323 | 326 | 322 | 324 | 12,600 |
2019/06/07 | 328 | 329 | 321 | 321 | 8,300 |
2019/06/06 | 320 | 328 | 320 | 328 | 9,400 |
2019/06/05 | 320 | 320 | 317 | 320 | 9,200 |
2019/06/04 | 316 | 323 | 315 | 318 | 5,100 |
2019/06/03 | 329 | 329 | 310 | 315 | 30,300 |
2019/05/31 | 325 | 328 | 324 | 328 | 8,300 |
2019/05/30 | 326 | 326 | 323 | 325 | 5,700 |
2019/05/29 | 322 | 327 | 322 | 327 | 10,600 |
2019/05/28 | 319 | 322 | 318 | 321 | 5,200 |
2019/05/27 | 311 | 319 | 311 | 319 | 9,800 |
2019/05/24 | 310 | 315 | 309 | 310 | 11,200 |
2019/05/23 | 317 | 318 | 314 | 315 | 11,300 |
2019/05/22 | 316 | 324 | 316 | 317 | 10,000 |
2019/05/21 | 320 | 320 | 314 | 316 | 10,600 |
2019/05/20 | 316 | 320 | 315 | 320 | 13,800 |
2019/05/17 | 309 | 314 | 309 | 314 | 6,900 |
2019/05/16 | 314 | 315 | 307 | 307 | 18,200 |
2019/05/15 | 307 | 313 | 302 | 308 | 52,100 |
2019/05/14 | 321 | 333 | 321 | 331 | 22,300 |
2019/05/13 | 333 | 333 | 326 | 326 | 21,800 |
2019/05/10 | 325 | 333 | 325 | 333 | 16,500 |
2019/05/09 | 327 | 328 | 325 | 325 | 17,000 |
2019/05/08 | 332 | 332 | 326 | 328 | 18,100 |
2019/05/07 | 335 | 335 | 329 | 332 | 12,300 |
2019/04/26 | 328 | 329 | 326 | 329 | 4,000 |
2019/04/25 | 327 | 329 | 326 | 329 | 9,400 |
2019/04/24 | 326 | 329 | 324 | 324 | 14,200 |
2019/04/23 | 324 | 329 | 324 | 324 | 14,600 |
2019/04/22 | 332 | 332 | 324 | 327 | 23,800 |
2019/04/19 | 334 | 334 | 329 | 332 | 10,500 |
2019/04/18 | 333 | 334 | 330 | 331 | 13,100 |
2019/04/17 | 331 | 333 | 331 | 332 | 7,500 |
2019/04/16 | 332 | 336 | 331 | 333 | 9,300 |
2019/04/15 | 333 | 333 | 330 | 330 | 4,400 |
2019/04/12 | 329 | 331 | 329 | 330 | 6,900 |
2019/04/11 | 331 | 333 | 328 | 329 | 9,000 |
2019/04/10 | 329 | 332 | 329 | 331 | 8,000 |
2019/04/09 | 337 | 338 | 331 | 331 | 18,000 |
2019/04/08 | 330 | 339 | 330 | 338 | 15,900 |
2019/04/05 | 331 | 332 | 329 | 329 | 10,900 |
2019/04/04 | 333 | 333 | 329 | 329 | 10,300 |
2019/04/03 | 330 | 334 | 330 | 331 | 14,000 |
2019/04/02 | 339 | 340 | 332 | 332 | 20,800 |
2019/04/01 | 345 | 356 | 336 | 339 | 68,300 |
2019/03/29 | 329 | 340 | 326 | 340 | 37,800 |
2019/03/28 | 327 | 330 | 324 | 328 | 28,300 |
2019/03/27 | 315 | 329 | 315 | 329 | 28,200 |
2019/03/26 | 320 | 320 | 312 | 320 | 67,900 |
2019/03/25 | 304 | 307 | 301 | 304 | 28,000 |
2019/03/22 | 304 | 309 | 304 | 308 | 20,000 |
2019/03/20 | 308 | 308 | 304 | 304 | 10,900 |
2019/03/19 | 306 | 307 | 304 | 306 | 4,500 |
2019/03/18 | 306 | 306 | 303 | 305 | 9,300 |
2019/03/15 | 305 | 305 | 302 | 303 | 18,100 |
2019/03/14 | 301 | 305 | 301 | 304 | 10,400 |
2019/03/13 | 300 | 302 | 299 | 300 | 15,000 |
2019/03/12 | 302 | 308 | 298 | 301 | 25,700 |
2019/03/11 | 303 | 304 | 299 | 299 | 17,200 |
2019/03/08 | 311 | 316 | 295 | 298 | 72,400 |
2019/03/07 | 317 | 317 | 312 | 315 | 22,200 |
2019/03/06 | 319 | 319 | 314 | 316 | 18,300 |
2019/03/05 | 317 | 318 | 316 | 316 | 19,800 |
2019/03/04 | 320 | 320 | 317 | 317 | 17,600 |
2019/03/01 | 320 | 320 | 315 | 318 | 12,500 |
2019/02/28 | 323 | 323 | 317 | 320 | 18,900 |
2019/02/27 | 323 | 323 | 319 | 323 | 11,400 |
2019/02/26 | 315 | 323 | 315 | 321 | 27,400 |
2019/02/25 | 312 | 317 | 312 | 314 | 14,200 |
2019/02/22 | 312 | 315 | 312 | 312 | 7,600 |
2019/02/21 | 313 | 315 | 311 | 311 | 15,200 |
2019/02/20 | 319 | 319 | 309 | 313 | 49,700 |
2019/02/19 | 315 | 320 | 315 | 317 | 35,200 |
2019/02/18 | 333 | 333 | 320 | 322 | 28,400 |
2019/02/15 | 335 | 337 | 325 | 332 | 82,600 |
2019/02/14 | 340 | 347 | 336 | 347 | 31,100 |
2019/02/13 | 341 | 344 | 336 | 337 | 45,800 |
2019/02/12 | 342 | 344 | 338 | 338 | 13,700 |
2019/02/08 | 339 | 341 | 335 | 337 | 17,000 |
2019/02/07 | 345 | 346 | 336 | 341 | 19,900 |
2019/02/06 | 328 | 344 | 328 | 341 | 50,400 |
2019/02/05 | 328 | 329 | 322 | 326 | 9,000 |
2019/02/04 | 321 | 327 | 321 | 327 | 5,100 |
2019/02/01 | 319 | 324 | 318 | 321 | 13,500 |
2019/01/31 | 329 | 329 | 320 | 320 | 17,600 |
2019/01/30 | 329 | 330 | 326 | 326 | 13,300 |
2019/01/29 | 334 | 334 | 325 | 331 | 23,900 |
2019/01/28 | 335 | 337 | 332 | 332 | 8,600 |
2019/01/25 | 334 | 338 | 333 | 334 | 15,000 |
2019/01/24 | 337 | 338 | 334 | 337 | 11,400 |
2019/01/23 | 329 | 336 | 329 | 336 | 14,300 |
2019/01/22 | 338 | 342 | 333 | 333 | 9,000 |
2019/01/21 | 346 | 347 | 335 | 335 | 21,800 |
2019/01/18 | 342 | 348 | 333 | 340 | 33,500 |
2019/01/17 | 340 | 354 | 340 | 344 | 28,600 |
2019/01/16 | 333 | 343 | 331 | 340 | 39,000 |
2019/01/15 | 320 | 327 | 317 | 322 | 20,800 |
2019/01/11 | 321 | 322 | 316 | 316 | 21,000 |
2019/01/10 | 335 | 339 | 319 | 321 | 37,200 |
2019/01/09 | 341 | 345 | 330 | 334 | 37,700 |
2019/01/08 | 333 | 347 | 328 | 335 | 82,200 |
2019/01/07 | 321 | 329 | 319 | 328 | 52,700 |
2019/01/04 | 307 | 312 | 305 | 312 | 31,600 |