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 |
---|---|---|---|---|---|
2020/12/30 | 222 | 222 | 215 | 217 | 49,100 |
2020/12/29 | 215 | 224 | 213 | 219 | 245,700 |
2020/12/28 | 244 | 248 | 241 | 248 | 78,300 |
2020/12/25 | 248 | 250 | 245 | 246 | 38,000 |
2020/12/24 | 247 | 251 | 246 | 249 | 29,600 |
2020/12/23 | 247 | 249 | 246 | 247 | 9,800 |
2020/12/22 | 246 | 249 | 245 | 245 | 19,600 |
2020/12/21 | 247 | 248 | 246 | 247 | 18,200 |
2020/12/18 | 246 | 250 | 246 | 249 | 30,300 |
2020/12/17 | 245 | 250 | 245 | 250 | 34,500 |
2020/12/16 | 243 | 248 | 243 | 244 | 23,700 |
2020/12/15 | 248 | 248 | 244 | 245 | 16,100 |
2020/12/14 | 246 | 248 | 244 | 245 | 19,800 |
2020/12/11 | 247 | 250 | 245 | 248 | 14,500 |
2020/12/10 | 250 | 250 | 246 | 246 | 8,900 |
2020/12/09 | 248 | 251 | 248 | 248 | 13,300 |
2020/12/08 | 247 | 250 | 246 | 249 | 7,800 |
2020/12/07 | 254 | 254 | 247 | 247 | 15,400 |
2020/12/04 | 254 | 254 | 250 | 253 | 20,800 |
2020/12/03 | 248 | 252 | 248 | 252 | 24,600 |
2020/12/02 | 248 | 248 | 245 | 248 | 13,600 |
2020/12/01 | 248 | 248 | 246 | 248 | 8,300 |
2020/11/30 | 249 | 249 | 244 | 247 | 15,000 |
2020/11/27 | 245 | 246 | 244 | 245 | 9,200 |
2020/11/26 | 244 | 245 | 243 | 243 | 7,600 |
2020/11/25 | 244 | 245 | 244 | 244 | 10,400 |
2020/11/24 | 247 | 247 | 244 | 244 | 9,100 |
2020/11/20 | 246 | 247 | 245 | 246 | 7,600 |
2020/11/19 | 245 | 246 | 244 | 246 | 7,800 |
2020/11/18 | 248 | 248 | 245 | 245 | 9,700 |
2020/11/17 | 246 | 248 | 246 | 248 | 5,200 |
2020/11/16 | 247 | 248 | 244 | 247 | 29,900 |
2020/11/13 | 242 | 245 | 242 | 244 | 17,500 |
2020/11/12 | 243 | 243 | 242 | 242 | 2,700 |
2020/11/11 | 241 | 243 | 241 | 243 | 5,900 |
2020/11/10 | 242 | 243 | 239 | 241 | 7,200 |
2020/11/09 | 239 | 243 | 236 | 240 | 14,600 |
2020/11/06 | 238 | 239 | 236 | 236 | 4,400 |
2020/11/05 | 239 | 239 | 238 | 238 | 4,100 |
2020/11/04 | 240 | 240 | 235 | 237 | 8,000 |
2020/11/02 | 240 | 240 | 221 | 235 | 31,700 |
2020/10/30 | 239 | 239 | 231 | 233 | 24,900 |
2020/10/29 | 242 | 242 | 230 | 239 | 21,300 |
2020/10/28 | 245 | 245 | 242 | 242 | 5,200 |
2020/10/27 | 242 | 245 | 242 | 243 | 14,300 |
2020/10/26 | 243 | 244 | 242 | 243 | 3,400 |
2020/10/23 | 242 | 244 | 241 | 243 | 13,600 |
2020/10/22 | 245 | 245 | 242 | 242 | 10,800 |
2020/10/21 | 245 | 245 | 243 | 243 | 4,900 |
2020/10/20 | 246 | 246 | 244 | 244 | 3,900 |
2020/10/19 | 243 | 246 | 242 | 245 | 9,400 |
2020/10/16 | 244 | 245 | 243 | 243 | 5,600 |
2020/10/15 | 248 | 248 | 244 | 244 | 7,900 |
2020/10/14 | 244 | 247 | 243 | 247 | 19,500 |
2020/10/13 | 245 | 249 | 244 | 245 | 12,300 |
2020/10/12 | 244 | 244 | 242 | 244 | 12,800 |
2020/10/09 | 247 | 247 | 244 | 245 | 6,000 |
2020/10/08 | 247 | 248 | 244 | 248 | 13,600 |
2020/10/07 | 245 | 247 | 243 | 245 | 8,100 |
2020/10/06 | 243 | 245 | 242 | 244 | 23,900 |
2020/10/05 | 245 | 247 | 242 | 244 | 31,800 |
2020/10/02 | 250 | 250 | 245 | 245 | 15,700 |
2020/09/30 | 249 | 255 | 247 | 249 | 28,200 |
2020/09/29 | 242 | 259 | 242 | 249 | 46,000 |
2020/09/28 | 242 | 244 | 242 | 243 | 9,600 |
2020/09/25 | 243 | 244 | 241 | 242 | 9,400 |
2020/09/24 | 245 | 245 | 242 | 242 | 26,900 |
2020/09/23 | 244 | 245 | 242 | 244 | 17,300 |
2020/09/18 | 243 | 244 | 241 | 244 | 16,600 |
2020/09/17 | 242 | 256 | 240 | 242 | 44,800 |
2020/09/16 | 243 | 244 | 240 | 241 | 33,000 |
2020/09/15 | 244 | 244 | 242 | 243 | 11,400 |
2020/09/14 | 243 | 244 | 241 | 242 | 14,000 |
2020/09/11 | 243 | 244 | 242 | 242 | 14,900 |
2020/09/10 | 246 | 250 | 243 | 243 | 16,200 |
2020/09/09 | 245 | 246 | 241 | 245 | 19,000 |
2020/09/08 | 244 | 245 | 243 | 245 | 10,600 |
2020/09/07 | 245 | 246 | 243 | 243 | 10,400 |
2020/09/04 | 248 | 248 | 245 | 246 | 11,300 |
2020/09/03 | 249 | 249 | 245 | 248 | 13,800 |
2020/09/02 | 252 | 252 | 249 | 250 | 15,400 |
2020/09/01 | 250 | 252 | 244 | 252 | 37,600 |
2020/08/31 | 250 | 250 | 245 | 245 | 24,000 |
2020/08/28 | 250 | 250 | 242 | 244 | 40,500 |
2020/08/27 | 245 | 249 | 244 | 248 | 23,500 |
2020/08/26 | 242 | 244 | 242 | 243 | 25,600 |
2020/08/25 | 243 | 245 | 241 | 241 | 25,100 |
2020/08/24 | 247 | 247 | 243 | 243 | 34,000 |
2020/08/21 | 247 | 247 | 244 | 247 | 18,600 |
2020/08/20 | 244 | 246 | 243 | 245 | 33,000 |
2020/08/19 | 245 | 246 | 242 | 243 | 49,600 |
2020/08/18 | 250 | 251 | 243 | 245 | 42,100 |
2020/08/17 | 250 | 253 | 245 | 250 | 125,600 |
2020/08/14 | 246 | 265 | 245 | 254 | 489,200 |
2020/08/13 | 308 | 308 | 302 | 302 | 8,200 |
2020/08/12 | 301 | 308 | 301 | 308 | 10,600 |
2020/08/11 | 305 | 310 | 299 | 306 | 8,600 |
2020/08/07 | 295 | 306 | 295 | 304 | 6,600 |
2020/08/06 | 303 | 308 | 301 | 301 | 5,500 |
2020/08/05 | 306 | 308 | 301 | 303 | 3,500 |
2020/08/04 | 305 | 311 | 305 | 308 | 1,600 |
2020/08/03 | 310 | 312 | 296 | 303 | 12,500 |
2020/07/31 | 322 | 322 | 313 | 321 | 7,600 |
2020/07/30 | 327 | 327 | 322 | 322 | 2,700 |
2020/07/29 | 331 | 331 | 324 | 326 | 6,300 |
2020/07/28 | 331 | 334 | 331 | 331 | 1,400 |
2020/07/27 | 331 | 333 | 331 | 331 | 900 |
2020/07/22 | 331 | 334 | 329 | 331 | 3,400 |
2020/07/21 | 331 | 335 | 330 | 330 | 2,400 |
2020/07/20 | 330 | 335 | 328 | 330 | 6,300 |
2020/07/17 | 329 | 329 | 328 | 329 | 2,300 |
2020/07/16 | 329 | 330 | 328 | 329 | 6,000 |
2020/07/15 | 330 | 330 | 325 | 329 | 6,100 |
2020/07/14 | 329 | 329 | 324 | 326 | 1,600 |
2020/07/13 | 330 | 330 | 327 | 329 | 3,100 |
2020/07/10 | 325 | 327 | 322 | 324 | 3,700 |
2020/07/09 | 329 | 330 | 325 | 326 | 5,000 |
2020/07/08 | 321 | 329 | 321 | 329 | 1,100 |
2020/07/07 | 335 | 335 | 321 | 323 | 6,500 |
2020/07/06 | 328 | 330 | 318 | 329 | 5,300 |
2020/07/03 | 330 | 368 | 321 | 328 | 31,600 |
2020/07/02 | 330 | 336 | 316 | 322 | 5,900 |
2020/07/01 | 338 | 338 | 332 | 332 | 5,300 |
2020/06/30 | 338 | 338 | 335 | 336 | 2,900 |
2020/06/29 | 339 | 342 | 336 | 336 | 4,000 |
2020/06/26 | 338 | 343 | 338 | 343 | 2,400 |
2020/06/25 | 340 | 340 | 337 | 338 | 2,500 |
2020/06/24 | 340 | 344 | 340 | 340 | 2,300 |
2020/06/23 | 339 | 343 | 339 | 340 | 10,100 |
2020/06/22 | 338 | 340 | 337 | 338 | 4,900 |
2020/06/19 | 329 | 345 | 321 | 337 | 16,100 |
2020/06/18 | 341 | 344 | 329 | 341 | 5,200 |
2020/06/17 | 348 | 350 | 340 | 349 | 6,500 |
2020/06/16 | 348 | 348 | 337 | 344 | 2,800 |
2020/06/15 | 350 | 350 | 337 | 338 | 6,600 |
2020/06/12 | 345 | 349 | 341 | 349 | 8,000 |
2020/06/11 | 359 | 359 | 355 | 357 | 4,800 |
2020/06/10 | 357 | 362 | 355 | 360 | 2,700 |
2020/06/09 | 364 | 365 | 354 | 358 | 5,600 |
2020/06/08 | 357 | 360 | 356 | 356 | 4,900 |
2020/06/05 | 354 | 356 | 353 | 356 | 4,500 |
2020/06/04 | 361 | 361 | 346 | 358 | 13,000 |
2020/06/03 | 361 | 361 | 360 | 360 | 5,400 |
2020/06/02 | 359 | 362 | 358 | 361 | 3,800 |
2020/06/01 | 364 | 364 | 359 | 359 | 10,100 |
2020/05/29 | 357 | 359 | 354 | 359 | 4,500 |
2020/05/28 | 358 | 358 | 351 | 356 | 11,000 |
2020/05/27 | 361 | 362 | 360 | 360 | 5,200 |
2020/05/26 | 353 | 360 | 353 | 360 | 7,900 |
2020/05/25 | 343 | 354 | 343 | 353 | 10,500 |
2020/05/22 | 337 | 347 | 335 | 346 | 14,900 |
2020/05/21 | 333 | 337 | 330 | 337 | 6,000 |
2020/05/20 | 324 | 333 | 324 | 331 | 7,200 |
2020/05/19 | 318 | 324 | 318 | 324 | 11,300 |
2020/05/18 | 319 | 321 | 314 | 316 | 6,000 |
2020/05/15 | 310 | 319 | 308 | 314 | 9,700 |
2020/05/14 | 309 | 309 | 305 | 309 | 6,000 |
2020/05/13 | 305 | 309 | 305 | 309 | 5,500 |
2020/05/12 | 302 | 308 | 300 | 303 | 10,100 |
2020/05/11 | 308 | 311 | 301 | 304 | 16,000 |
2020/05/08 | 305 | 308 | 305 | 308 | 3,400 |
2020/05/07 | 303 | 304 | 302 | 303 | 2,100 |
2020/05/01 | 303 | 304 | 294 | 297 | 19,000 |
2020/04/30 | 297 | 298 | 291 | 298 | 12,400 |
2020/04/28 | 288 | 293 | 288 | 289 | 4,800 |
2020/04/27 | 290 | 291 | 284 | 288 | 2,700 |
2020/04/24 | 283 | 289 | 283 | 289 | 3,100 |
2020/04/23 | 287 | 287 | 281 | 283 | 5,700 |
2020/04/22 | 286 | 286 | 280 | 284 | 7,100 |
2020/04/21 | 295 | 295 | 282 | 287 | 13,100 |
2020/04/20 | 280 | 285 | 280 | 285 | 5,300 |
2020/04/17 | 280 | 283 | 278 | 282 | 3,900 |
2020/04/16 | 273 | 282 | 273 | 280 | 5,000 |
2020/04/15 | 285 | 285 | 276 | 280 | 3,900 |
2020/04/14 | 276 | 283 | 273 | 273 | 3,900 |
2020/04/13 | 282 | 286 | 276 | 278 | 10,100 |
2020/04/10 | 279 | 279 | 270 | 275 | 7,200 |
2020/04/09 | 272 | 290 | 271 | 279 | 6,000 |
2020/04/08 | 273 | 273 | 267 | 273 | 3,700 |
2020/04/07 | 264 | 278 | 257 | 267 | 8,500 |
2020/04/06 | 250 | 259 | 246 | 256 | 10,900 |
2020/04/03 | 268 | 269 | 256 | 256 | 4,900 |
2020/04/02 | 270 | 275 | 269 | 269 | 4,400 |
2020/04/01 | 283 | 284 | 271 | 271 | 15,400 |
2020/03/31 | 274 | 284 | 274 | 276 | 5,700 |
2020/03/30 | 277 | 282 | 272 | 282 | 7,900 |
2020/03/27 | 282 | 284 | 278 | 284 | 12,200 |
2020/03/26 | 282 | 282 | 274 | 274 | 7,300 |
2020/03/25 | 274 | 281 | 269 | 278 | 13,900 |
2020/03/24 | 258 | 267 | 258 | 266 | 7,600 |
2020/03/23 | 253 | 262 | 251 | 258 | 2,000 |
2020/03/19 | 270 | 270 | 250 | 255 | 14,300 |
2020/03/18 | 239 | 259 | 236 | 254 | 16,900 |
2020/03/17 | 225 | 241 | 225 | 233 | 12,800 |
2020/03/16 | 236 | 244 | 230 | 233 | 22,600 |
2020/03/13 | 250 | 253 | 222 | 231 | 52,600 |
2020/03/12 | 262 | 272 | 261 | 264 | 14,500 |
2020/03/11 | 291 | 291 | 267 | 273 | 15,900 |
2020/03/10 | 260 | 278 | 251 | 278 | 55,400 |
2020/03/09 | 297 | 299 | 281 | 282 | 21,900 |
2020/03/06 | 316 | 317 | 301 | 301 | 13,200 |
2020/03/05 | 316 | 317 | 316 | 316 | 3,100 |
2020/03/04 | 311 | 316 | 301 | 313 | 15,000 |
2020/03/03 | 334 | 334 | 313 | 316 | 14,400 |
2020/03/02 | 292 | 319 | 290 | 313 | 40,300 |
2020/02/28 | 300 | 315 | 299 | 300 | 34,000 |
2020/02/27 | 342 | 342 | 318 | 320 | 30,800 |
2020/02/26 | 345 | 350 | 337 | 340 | 18,800 |
2020/02/25 | 350 | 357 | 346 | 347 | 28,500 |
2020/02/21 | 368 | 368 | 360 | 362 | 13,900 |
2020/02/20 | 370 | 371 | 370 | 371 | 800 |
2020/02/19 | 373 | 373 | 370 | 371 | 1,700 |
2020/02/18 | 377 | 377 | 370 | 373 | 6,800 |
2020/02/17 | 373 | 377 | 372 | 373 | 8,100 |
2020/02/14 | 380 | 381 | 373 | 373 | 18,600 |
2020/02/13 | 383 | 384 | 383 | 383 | 7,700 |
2020/02/12 | 386 | 386 | 383 | 384 | 11,500 |
2020/02/10 | 386 | 386 | 385 | 385 | 3,000 |
2020/02/07 | 385 | 387 | 385 | 386 | 2,000 |
2020/02/06 | 384 | 387 | 384 | 385 | 9,800 |
2020/02/05 | 385 | 385 | 384 | 384 | 4,500 |
2020/02/04 | 383 | 384 | 381 | 383 | 4,200 |
2020/02/03 | 381 | 385 | 381 | 385 | 9,300 |
2020/01/31 | 386 | 389 | 385 | 389 | 8,000 |
2020/01/30 | 393 | 393 | 386 | 386 | 15,000 |
2020/01/29 | 390 | 390 | 388 | 388 | 7,500 |
2020/01/28 | 390 | 392 | 388 | 390 | 14,500 |
2020/01/27 | 393 | 394 | 391 | 391 | 6,300 |
2020/01/24 | 393 | 394 | 392 | 394 | 6,300 |
2020/01/23 | 393 | 393 | 392 | 392 | 3,100 |
2020/01/22 | 390 | 394 | 390 | 392 | 6,600 |
2020/01/21 | 392 | 394 | 390 | 390 | 8,300 |
2020/01/20 | 394 | 394 | 391 | 392 | 6,800 |
2020/01/17 | 394 | 394 | 390 | 393 | 13,600 |
2020/01/16 | 396 | 396 | 393 | 394 | 5,500 |
2020/01/15 | 398 | 398 | 393 | 393 | 7,700 |
2020/01/14 | 398 | 399 | 391 | 397 | 10,800 |
2020/01/10 | 391 | 398 | 391 | 396 | 11,100 |
2020/01/09 | 395 | 397 | 392 | 392 | 8,700 |
2020/01/08 | 396 | 396 | 385 | 390 | 26,400 |
2020/01/07 | 395 | 400 | 395 | 397 | 17,200 |
2020/01/06 | 393 | 402 | 392 | 394 | 31,400 |