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 |
---|---|---|---|---|---|
2021/12/30 | 264 | 266 | 262 | 264 | 7,500 |
2021/12/29 | 264 | 266 | 260 | 264 | 21,800 |
2021/12/28 | 274 | 275 | 270 | 272 | 30,700 |
2021/12/27 | 276 | 276 | 270 | 275 | 23,400 |
2021/12/24 | 271 | 274 | 269 | 274 | 19,000 |
2021/12/23 | 270 | 280 | 263 | 270 | 58,000 |
2021/12/22 | 262 | 262 | 259 | 262 | 8,500 |
2021/12/21 | 263 | 263 | 260 | 262 | 7,600 |
2021/12/20 | 262 | 263 | 260 | 263 | 12,300 |
2021/12/17 | 263 | 268 | 262 | 262 | 12,400 |
2021/12/16 | 265 | 275 | 261 | 264 | 44,300 |
2021/12/15 | 260 | 263 | 258 | 260 | 14,700 |
2021/12/14 | 261 | 262 | 258 | 259 | 10,700 |
2021/12/13 | 260 | 264 | 258 | 261 | 11,600 |
2021/12/10 | 263 | 263 | 259 | 260 | 18,900 |
2021/12/09 | 270 | 288 | 260 | 261 | 233,200 |
2021/12/08 | 257 | 258 | 256 | 258 | 4,900 |
2021/12/07 | 254 | 257 | 254 | 255 | 4,700 |
2021/12/06 | 255 | 255 | 250 | 253 | 12,500 |
2021/12/03 | 252 | 255 | 251 | 255 | 6,200 |
2021/12/02 | 251 | 253 | 250 | 253 | 9,600 |
2021/12/01 | 254 | 254 | 250 | 254 | 11,200 |
2021/11/30 | 253 | 258 | 248 | 250 | 18,800 |
2021/11/29 | 251 | 260 | 251 | 254 | 11,900 |
2021/11/26 | 264 | 266 | 255 | 259 | 22,100 |
2021/11/25 | 256 | 267 | 255 | 267 | 17,100 |
2021/11/24 | 253 | 258 | 252 | 254 | 13,100 |
2021/11/22 | 258 | 258 | 254 | 254 | 17,500 |
2021/11/19 | 263 | 263 | 257 | 258 | 9,300 |
2021/11/18 | 259 | 261 | 258 | 258 | 12,000 |
2021/11/17 | 259 | 260 | 259 | 260 | 5,700 |
2021/11/16 | 260 | 261 | 258 | 260 | 6,900 |
2021/11/15 | 260 | 261 | 258 | 259 | 23,700 |
2021/11/12 | 257 | 265 | 257 | 260 | 24,200 |
2021/11/11 | 259 | 260 | 257 | 257 | 12,700 |
2021/11/10 | 262 | 262 | 259 | 262 | 8,800 |
2021/11/09 | 270 | 275 | 261 | 262 | 17,600 |
2021/11/08 | 265 | 266 | 263 | 263 | 4,900 |
2021/11/05 | 265 | 265 | 262 | 264 | 2,600 |
2021/11/04 | 260 | 264 | 260 | 263 | 10,500 |
2021/11/02 | 263 | 263 | 257 | 258 | 8,900 |
2021/11/01 | 269 | 269 | 258 | 264 | 29,600 |
2021/10/29 | 264 | 267 | 260 | 266 | 11,500 |
2021/10/28 | 260 | 264 | 260 | 264 | 9,500 |
2021/10/27 | 266 | 266 | 260 | 264 | 18,500 |
2021/10/26 | 268 | 271 | 265 | 267 | 13,400 |
2021/10/25 | 267 | 267 | 263 | 266 | 8,000 |
2021/10/22 | 265 | 267 | 265 | 267 | 2,500 |
2021/10/21 | 265 | 268 | 265 | 266 | 7,900 |
2021/10/20 | 269 | 270 | 264 | 265 | 15,100 |
2021/10/19 | 270 | 271 | 268 | 269 | 13,900 |
2021/10/18 | 277 | 277 | 268 | 270 | 32,800 |
2021/10/15 | 268 | 275 | 268 | 272 | 42,300 |
2021/10/14 | 267 | 267 | 264 | 267 | 11,200 |
2021/10/13 | 262 | 265 | 262 | 265 | 3,400 |
2021/10/12 | 259 | 268 | 258 | 261 | 26,100 |
2021/10/11 | 259 | 259 | 257 | 259 | 6,100 |
2021/10/08 | 258 | 259 | 256 | 258 | 6,400 |
2021/10/07 | 259 | 263 | 256 | 256 | 22,600 |
2021/10/06 | 260 | 263 | 257 | 262 | 20,800 |
2021/10/05 | 261 | 263 | 251 | 256 | 85,400 |
2021/10/04 | 271 | 278 | 260 | 267 | 92,300 |
2021/10/01 | 280 | 293 | 258 | 260 | 340,000 |
2021/09/30 | 257 | 305 | 253 | 272 | 910,800 |
2021/09/29 | 252 | 253 | 249 | 253 | 13,000 |
2021/09/28 | 253 | 254 | 251 | 252 | 13,900 |
2021/09/27 | 252 | 263 | 252 | 252 | 35,600 |
2021/09/24 | 250 | 260 | 248 | 251 | 47,400 |
2021/09/22 | 246 | 250 | 246 | 247 | 14,800 |
2021/09/21 | 243 | 248 | 240 | 248 | 42,700 |
2021/09/17 | 246 | 247 | 245 | 247 | 7,000 |
2021/09/16 | 250 | 250 | 241 | 246 | 26,400 |
2021/09/15 | 253 | 253 | 250 | 252 | 3,100 |
2021/09/14 | 250 | 253 | 250 | 252 | 8,900 |
2021/09/13 | 254 | 255 | 248 | 249 | 21,300 |
2021/09/10 | 246 | 258 | 245 | 254 | 43,000 |
2021/09/09 | 244 | 246 | 242 | 245 | 13,100 |
2021/09/08 | 241 | 260 | 238 | 242 | 97,100 |
2021/09/07 | 240 | 243 | 238 | 241 | 20,300 |
2021/09/06 | 236 | 240 | 236 | 240 | 9,000 |
2021/09/03 | 237 | 237 | 234 | 234 | 4,600 |
2021/09/02 | 237 | 238 | 236 | 236 | 7,500 |
2021/09/01 | 235 | 241 | 232 | 241 | 23,200 |
2021/08/31 | 235 | 235 | 230 | 235 | 18,600 |
2021/08/30 | 231 | 233 | 231 | 233 | 19,000 |
2021/08/27 | 229 | 231 | 227 | 231 | 11,500 |
2021/08/26 | 236 | 236 | 229 | 229 | 20,800 |
2021/08/25 | 230 | 231 | 228 | 229 | 8,200 |
2021/08/24 | 233 | 235 | 227 | 228 | 14,000 |
2021/08/23 | 226 | 228 | 223 | 225 | 11,100 |
2021/08/20 | 227 | 228 | 223 | 224 | 26,300 |
2021/08/19 | 229 | 232 | 228 | 228 | 8,400 |
2021/08/18 | 227 | 234 | 226 | 232 | 30,000 |
2021/08/17 | 229 | 232 | 226 | 229 | 51,300 |
2021/08/16 | 249 | 280 | 226 | 226 | 845,300 |
2021/08/13 | 225 | 226 | 224 | 225 | 5,600 |
2021/08/12 | 223 | 228 | 223 | 225 | 15,100 |
2021/08/11 | 222 | 224 | 220 | 222 | 25,600 |
2021/08/10 | 222 | 224 | 222 | 223 | 7,100 |
2021/08/06 | 222 | 223 | 221 | 221 | 10,200 |
2021/08/05 | 223 | 224 | 220 | 223 | 22,800 |
2021/08/04 | 226 | 226 | 223 | 224 | 10,300 |
2021/08/03 | 226 | 227 | 226 | 227 | 500 |
2021/08/02 | 228 | 228 | 227 | 227 | 6,900 |
2021/07/30 | 226 | 226 | 224 | 226 | 8,800 |
2021/07/29 | 227 | 227 | 225 | 226 | 8,000 |
2021/07/28 | 227 | 229 | 226 | 228 | 12,100 |
2021/07/27 | 228 | 229 | 226 | 228 | 9,000 |
2021/07/26 | 226 | 227 | 223 | 227 | 5,700 |
2021/07/21 | 229 | 229 | 226 | 227 | 8,700 |
2021/07/20 | 225 | 229 | 224 | 227 | 27,600 |
2021/07/19 | 228 | 234 | 228 | 231 | 28,100 |
2021/07/16 | 229 | 230 | 228 | 229 | 4,100 |
2021/07/15 | 229 | 230 | 228 | 228 | 5,400 |
2021/07/14 | 230 | 233 | 227 | 230 | 14,300 |
2021/07/13 | 230 | 231 | 229 | 229 | 1,900 |
2021/07/12 | 231 | 232 | 229 | 229 | 4,300 |
2021/07/09 | 230 | 230 | 227 | 229 | 6,800 |
2021/07/08 | 231 | 231 | 229 | 231 | 8,700 |
2021/07/07 | 229 | 231 | 229 | 231 | 3,200 |
2021/07/06 | 228 | 231 | 228 | 231 | 8,300 |
2021/07/05 | 231 | 231 | 227 | 228 | 9,200 |
2021/07/02 | 232 | 232 | 229 | 230 | 4,100 |
2021/07/01 | 233 | 233 | 228 | 228 | 26,400 |
2021/06/30 | 233 | 235 | 230 | 232 | 18,100 |
2021/06/29 | 237 | 237 | 228 | 230 | 20,900 |
2021/06/28 | 237 | 237 | 235 | 237 | 7,900 |
2021/06/25 | 236 | 237 | 235 | 236 | 4,300 |
2021/06/24 | 238 | 238 | 235 | 236 | 14,800 |
2021/06/23 | 236 | 238 | 236 | 237 | 2,800 |
2021/06/22 | 239 | 239 | 235 | 236 | 4,800 |
2021/06/21 | 240 | 240 | 229 | 231 | 38,200 |
2021/06/18 | 248 | 248 | 244 | 244 | 6,400 |
2021/06/17 | 249 | 250 | 248 | 248 | 9,600 |
2021/06/16 | 255 | 255 | 248 | 249 | 9,800 |
2021/06/15 | 255 | 255 | 249 | 250 | 12,900 |
2021/06/14 | 252 | 254 | 247 | 254 | 12,400 |
2021/06/11 | 257 | 257 | 240 | 252 | 45,800 |
2021/06/10 | 250 | 255 | 250 | 255 | 7,700 |
2021/06/09 | 246 | 255 | 243 | 252 | 48,600 |
2021/06/08 | 238 | 246 | 238 | 246 | 31,600 |
2021/06/07 | 238 | 242 | 238 | 240 | 29,600 |
2021/06/04 | 237 | 242 | 237 | 240 | 6,300 |
2021/06/03 | 241 | 243 | 240 | 240 | 5,100 |
2021/06/02 | 245 | 245 | 241 | 241 | 3,100 |
2021/06/01 | 246 | 246 | 241 | 244 | 8,100 |
2021/05/31 | 242 | 244 | 240 | 244 | 5,500 |
2021/05/28 | 241 | 244 | 241 | 241 | 4,400 |
2021/05/27 | 243 | 247 | 241 | 241 | 13,400 |
2021/05/26 | 244 | 248 | 240 | 244 | 30,100 |
2021/05/25 | 240 | 244 | 240 | 244 | 9,600 |
2021/05/24 | 240 | 245 | 240 | 240 | 14,000 |
2021/05/21 | 239 | 241 | 236 | 240 | 11,500 |
2021/05/20 | 236 | 247 | 234 | 237 | 30,400 |
2021/05/19 | 233 | 244 | 231 | 231 | 41,000 |
2021/05/18 | 231 | 233 | 230 | 232 | 12,400 |
2021/05/17 | 228 | 236 | 227 | 230 | 51,200 |
2021/05/14 | 233 | 243 | 232 | 242 | 46,400 |
2021/05/13 | 233 | 237 | 227 | 228 | 19,500 |
2021/05/12 | 236 | 240 | 234 | 234 | 17,000 |
2021/05/11 | 235 | 242 | 235 | 236 | 18,000 |
2021/05/10 | 234 | 237 | 234 | 234 | 4,800 |
2021/05/07 | 232 | 240 | 231 | 235 | 45,700 |
2021/05/06 | 242 | 273 | 225 | 236 | 308,500 |
2021/04/30 | 224 | 233 | 224 | 230 | 20,100 |
2021/04/28 | 225 | 225 | 220 | 221 | 6,500 |
2021/04/27 | 223 | 224 | 222 | 223 | 3,200 |
2021/04/26 | 224 | 224 | 218 | 223 | 6,700 |
2021/04/23 | 221 | 223 | 221 | 222 | 3,800 |
2021/04/22 | 221 | 225 | 221 | 223 | 2,100 |
2021/04/21 | 223 | 223 | 219 | 220 | 23,700 |
2021/04/20 | 228 | 228 | 220 | 225 | 82,200 |
2021/04/19 | 228 | 228 | 227 | 227 | 6,800 |
2021/04/16 | 227 | 229 | 227 | 228 | 3,800 |
2021/04/15 | 231 | 231 | 228 | 229 | 3,800 |
2021/04/14 | 228 | 229 | 226 | 229 | 8,200 |
2021/04/13 | 229 | 235 | 228 | 229 | 16,200 |
2021/04/12 | 234 | 234 | 229 | 232 | 4,600 |
2021/04/09 | 231 | 231 | 230 | 231 | 5,100 |
2021/04/08 | 230 | 231 | 228 | 231 | 5,400 |
2021/04/07 | 229 | 235 | 229 | 230 | 11,700 |
2021/04/06 | 230 | 230 | 227 | 228 | 16,000 |
2021/04/05 | 226 | 230 | 226 | 229 | 23,700 |
2021/04/02 | 233 | 234 | 229 | 231 | 20,500 |
2021/04/01 | 237 | 238 | 230 | 233 | 27,100 |
2021/03/31 | 235 | 236 | 233 | 235 | 7,300 |
2021/03/30 | 234 | 235 | 232 | 233 | 16,200 |
2021/03/29 | 234 | 235 | 233 | 234 | 7,400 |
2021/03/26 | 233 | 237 | 232 | 236 | 16,100 |
2021/03/25 | 231 | 234 | 231 | 233 | 14,000 |
2021/03/24 | 236 | 236 | 230 | 232 | 28,600 |
2021/03/23 | 239 | 241 | 237 | 237 | 6,700 |
2021/03/22 | 240 | 241 | 238 | 241 | 16,700 |
2021/03/19 | 236 | 239 | 235 | 238 | 24,300 |
2021/03/18 | 236 | 238 | 235 | 236 | 10,200 |
2021/03/17 | 234 | 236 | 234 | 236 | 6,900 |
2021/03/16 | 234 | 238 | 225 | 234 | 38,000 |
2021/03/15 | 234 | 236 | 233 | 234 | 16,500 |
2021/03/12 | 237 | 238 | 224 | 236 | 41,800 |
2021/03/11 | 238 | 240 | 237 | 240 | 6,000 |
2021/03/10 | 237 | 239 | 235 | 238 | 11,900 |
2021/03/09 | 234 | 239 | 233 | 235 | 8,300 |
2021/03/08 | 237 | 237 | 231 | 232 | 9,100 |
2021/03/05 | 233 | 239 | 228 | 235 | 21,600 |
2021/03/04 | 234 | 236 | 233 | 233 | 10,100 |
2021/03/03 | 237 | 239 | 236 | 236 | 8,900 |
2021/03/02 | 245 | 245 | 234 | 238 | 42,100 |
2021/03/01 | 242 | 266 | 236 | 245 | 189,500 |
2021/02/26 | 236 | 242 | 231 | 242 | 39,400 |
2021/02/25 | 245 | 245 | 237 | 239 | 41,800 |
2021/02/24 | 234 | 242 | 233 | 236 | 50,000 |
2021/02/22 | 233 | 234 | 230 | 234 | 13,200 |
2021/02/19 | 232 | 232 | 226 | 230 | 15,900 |
2021/02/18 | 228 | 232 | 228 | 230 | 31,000 |
2021/02/17 | 227 | 227 | 224 | 226 | 12,000 |
2021/02/16 | 224 | 225 | 223 | 224 | 18,200 |
2021/02/15 | 226 | 228 | 223 | 223 | 31,900 |
2021/02/12 | 223 | 227 | 222 | 223 | 42,200 |
2021/02/10 | 225 | 227 | 221 | 221 | 30,400 |
2021/02/09 | 226 | 228 | 224 | 225 | 25,700 |
2021/02/08 | 228 | 234 | 220 | 226 | 55,400 |
2021/02/05 | 225 | 238 | 222 | 225 | 88,200 |
2021/02/04 | 217 | 230 | 215 | 221 | 67,800 |
2021/02/03 | 219 | 221 | 217 | 219 | 17,000 |
2021/02/02 | 216 | 218 | 216 | 218 | 8,600 |
2021/02/01 | 216 | 216 | 214 | 216 | 14,800 |
2021/01/29 | 218 | 219 | 214 | 215 | 15,300 |
2021/01/28 | 215 | 218 | 215 | 218 | 9,200 |
2021/01/27 | 223 | 225 | 215 | 217 | 20,400 |
2021/01/26 | 228 | 228 | 218 | 220 | 30,200 |
2021/01/25 | 228 | 229 | 224 | 227 | 25,700 |
2021/01/22 | 218 | 224 | 217 | 224 | 44,900 |
2021/01/21 | 215 | 219 | 215 | 217 | 23,900 |
2021/01/20 | 215 | 215 | 213 | 215 | 13,100 |
2021/01/19 | 213 | 215 | 213 | 215 | 13,400 |
2021/01/18 | 214 | 214 | 211 | 212 | 19,900 |
2021/01/15 | 213 | 214 | 212 | 214 | 22,900 |
2021/01/14 | 212 | 213 | 210 | 210 | 13,600 |
2021/01/13 | 210 | 213 | 210 | 211 | 20,300 |
2021/01/12 | 214 | 214 | 210 | 212 | 26,000 |
2021/01/08 | 214 | 214 | 210 | 212 | 30,700 |
2021/01/07 | 213 | 214 | 211 | 214 | 15,300 |
2021/01/06 | 212 | 214 | 210 | 214 | 32,500 |
2021/01/05 | 215 | 215 | 212 | 215 | 40,400 |
2021/01/04 | 215 | 217 | 214 | 215 | 27,300 |