日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

綿半ホールディングス(3199)の株価時系列情報

綿半ホールディングス(3199)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 3,545 3,575 3,490 3,525 39,400
2017/12/28 3,400 3,520 3,370 3,505 59,500
2017/12/27 3,330 3,445 3,300 3,310 40,400
2017/12/26 3,200 3,350 3,200 3,325 32,000
2017/12/25 3,130 3,200 3,105 3,200 29,100
2017/12/22 3,110 3,130 3,095 3,130 23,100
2017/12/21 2,989 3,130 2,989 3,110 32,900
2017/12/20 3,050 3,075 3,000 3,000 25,600
2017/12/19 3,100 3,140 3,080 3,100 36,900
2017/12/18 3,050 3,100 3,000 3,075 29,900
2017/12/15 2,908 3,030 2,902 3,020 33,700
2017/12/14 2,927 2,927 2,891 2,912 7,700
2017/12/13 2,903 2,941 2,903 2,910 16,600
2017/12/12 2,960 2,981 2,893 2,893 24,600
2017/12/11 2,920 2,950 2,864 2,943 24,300
2017/12/08 2,930 2,976 2,900 2,912 37,700
2017/12/07 2,940 3,005 2,921 3,000 28,000
2017/12/06 2,830 2,920 2,829 2,914 46,300
2017/12/05 2,755 2,845 2,751 2,845 36,600
2017/12/04 2,757 2,768 2,750 2,754 21,400
2017/12/01 2,616 2,717 2,610 2,712 53,000
2017/11/30 2,612 2,613 2,577 2,590 14,200
2017/11/29 2,620 2,620 2,592 2,608 18,200
2017/11/28 2,580 2,624 2,580 2,616 25,300
2017/11/27 2,540 2,588 2,516 2,578 23,100
2017/11/24 2,478 2,536 2,478 2,536 11,700
2017/11/22 2,480 2,511 2,456 2,478 15,000
2017/11/21 2,460 2,464 2,430 2,445 14,100
2017/11/20 2,470 2,484 2,452 2,458 12,700
2017/11/17 2,488 2,508 2,474 2,479 11,600
2017/11/16 2,465 2,516 2,465 2,506 8,500
2017/11/15 2,521 2,521 2,461 2,475 17,600
2017/11/14 2,553 2,555 2,518 2,544 11,800
2017/11/13 2,573 2,585 2,528 2,536 9,300
2017/11/10 2,595 2,600 2,561 2,573 17,700
2017/11/09 2,560 2,644 2,559 2,626 41,100
2017/11/08 2,567 2,567 2,526 2,553 14,200
2017/11/07 2,549 2,574 2,515 2,567 23,200
2017/11/06 2,577 2,577 2,537 2,554 15,200
2017/11/02 2,530 2,568 2,526 2,567 25,100
2017/11/01 2,530 2,538 2,512 2,528 16,600
2017/10/31 2,480 2,530 2,476 2,530 64,000
2017/10/30 2,420 2,481 2,403 2,469 44,100
2017/10/27 2,419 2,432 2,413 2,429 7,000
2017/10/26 2,425 2,428 2,412 2,428 12,400
2017/10/25 2,445 2,445 2,418 2,426 13,700
2017/10/24 2,424 2,444 2,423 2,442 14,800
2017/10/23 2,439 2,445 2,421 2,430 8,700
2017/10/20 2,423 2,437 2,420 2,427 11,700
2017/10/19 2,439 2,439 2,423 2,423 10,300
2017/10/18 2,448 2,448 2,421 2,439 9,900
2017/10/17 2,458 2,458 2,431 2,452 8,400
2017/10/16 2,470 2,476 2,452 2,457 13,700
2017/10/13 2,474 2,475 2,450 2,471 14,800
2017/10/12 2,462 2,496 2,462 2,477 17,000
2017/10/11 2,450 2,460 2,430 2,455 14,500
2017/10/10 2,435 2,452 2,435 2,452 8,400
2017/10/06 2,441 2,441 2,420 2,430 12,700
2017/10/05 2,457 2,469 2,435 2,441 10,900
2017/10/04 2,509 2,509 2,450 2,456 10,600
2017/10/03 2,491 2,516 2,478 2,504 25,300
2017/10/02 2,500 2,517 2,476 2,491 26,100
2017/09/29 2,471 2,499 2,468 2,495 10,500
2017/09/28 2,434 2,496 2,410 2,481 26,800
2017/09/27 2,456 2,459 2,400 2,409 53,100
2017/09/26 2,470 2,470 2,436 2,456 72,400
2017/09/25 2,416 2,485 2,416 2,472 54,900
2017/09/22 2,461 2,461 2,409 2,416 38,200
2017/09/21 2,438 2,480 2,438 2,454 36,900
2017/09/20 2,449 2,471 2,432 2,438 12,400
2017/09/19 2,445 2,471 2,444 2,464 18,700
2017/09/15 2,427 2,452 2,422 2,437 25,200
2017/09/14 2,452 2,458 2,415 2,426 10,100
2017/09/13 2,467 2,485 2,465 2,466 9,000
2017/09/12 2,495 2,495 2,453 2,486 14,300
2017/09/11 2,436 2,484 2,426 2,475 19,900
2017/09/08 2,401 2,401 2,381 2,386 12,000
2017/09/07 2,375 2,431 2,375 2,401 9,800
2017/09/06 2,312 2,375 2,300 2,363 11,300
2017/09/05 2,446 2,446 2,353 2,356 22,300
2017/09/04 2,484 2,491 2,420 2,457 20,000
2017/09/01 2,499 2,499 2,479 2,484 19,000
2017/08/31 2,445 2,464 2,440 2,456 6,400
2017/08/30 2,449 2,480 2,418 2,430 37,100
2017/08/29 2,421 2,445 2,415 2,445 4,700
2017/08/28 2,448 2,449 2,415 2,449 12,700
2017/08/25 2,377 2,411 2,373 2,405 7,600
2017/08/24 2,390 2,396 2,370 2,373 4,100
2017/08/23 2,400 2,423 2,380 2,391 9,200
2017/08/22 2,379 2,393 2,354 2,381 9,600
2017/08/21 2,343 2,386 2,343 2,359 6,000
2017/08/18 2,391 2,396 2,341 2,343 10,600
2017/08/17 2,419 2,419 2,402 2,410 4,800
2017/08/16 2,413 2,434 2,395 2,410 9,000
2017/08/15 2,432 2,448 2,400 2,429 10,700
2017/08/14 2,404 2,442 2,404 2,432 9,800
2017/08/10 2,437 2,441 2,404 2,440 16,400
2017/08/09 2,428 2,428 2,380 2,393 9,600
2017/08/08 2,434 2,435 2,417 2,432 8,300
2017/08/07 2,450 2,462 2,427 2,440 7,800
2017/08/04 2,400 2,429 2,392 2,429 5,500
2017/08/03 2,393 2,400 2,381 2,400 5,800
2017/08/02 2,366 2,409 2,366 2,396 8,700
2017/08/01 2,360 2,398 2,335 2,359 17,600
2017/07/31 2,300 2,421 2,262 2,326 54,200
2017/07/28 2,513 2,513 2,435 2,457 17,300
2017/07/27 2,502 2,538 2,476 2,482 14,400
2017/07/26 2,610 2,615 2,466 2,502 49,300
2017/07/25 2,510 2,585 2,496 2,580 43,900
2017/07/24 2,465 2,515 2,465 2,506 12,000
2017/07/21 2,451 2,493 2,451 2,471 14,500
2017/07/20 2,455 2,510 2,451 2,482 16,500
2017/07/19 2,413 2,441 2,413 2,436 9,300
2017/07/18 2,439 2,439 2,403 2,413 10,200
2017/07/14 2,440 2,453 2,430 2,439 5,300
2017/07/13 2,485 2,492 2,435 2,443 9,800
2017/07/12 2,450 2,511 2,450 2,492 25,800
2017/07/11 2,415 2,481 2,415 2,474 10,100
2017/07/10 2,393 2,424 2,371 2,411 9,200
2017/07/07 2,431 2,440 2,382 2,387 20,900
2017/07/06 2,484 2,484 2,438 2,452 16,600
2017/07/05 2,495 2,499 2,440 2,478 26,000
2017/07/04 2,401 2,529 2,401 2,491 55,100
2017/07/03 2,340 2,396 2,327 2,390 44,700
2017/06/30 2,290 2,320 2,280 2,318 11,400
2017/06/29 2,293 2,309 2,285 2,303 7,200
2017/06/28 2,303 2,310 2,275 2,275 13,300
2017/06/27 2,290 2,325 2,290 2,316 17,000
2017/06/26 2,297 2,307 2,282 2,285 21,100
2017/06/23 2,311 2,314 2,278 2,309 16,600
2017/06/22 2,261 2,335 2,261 2,310 36,900
2017/06/21 2,331 2,331 2,251 2,251 33,200
2017/06/20 2,240 2,350 2,240 2,331 53,900
2017/06/19 2,242 2,264 2,200 2,236 46,500
2017/06/16 2,316 2,321 2,220 2,243 41,100
2017/06/15 2,265 2,378 2,265 2,306 52,700
2017/06/14 2,210 2,318 2,205 2,267 73,000
2017/06/13 2,124 2,219 2,124 2,200 51,800
2017/06/12 2,107 2,172 2,099 2,120 40,900
2017/06/09 2,050 2,107 2,050 2,088 23,000
2017/06/08 2,038 2,059 2,038 2,048 15,900
2017/06/07 1,998 2,043 1,989 2,038 28,400
2017/06/06 2,000 2,007 1,930 1,998 17,100
2017/06/05 1,955 2,015 1,930 2,007 20,800
2017/06/02 1,915 1,959 1,915 1,955 12,400
2017/06/01 1,928 1,939 1,916 1,939 7,800
2017/05/31 1,919 1,923 1,905 1,905 5,900
2017/05/30 1,918 1,933 1,910 1,916 4,000
2017/05/29 1,910 1,924 1,910 1,917 3,700
2017/05/26 1,950 1,950 1,905 1,910 21,400
2017/05/25 1,915 1,961 1,915 1,941 24,900
2017/05/24 1,903 1,919 1,898 1,915 20,500
2017/05/23 1,900 1,909 1,885 1,891 16,800
2017/05/22 1,904 1,911 1,892 1,893 14,600
2017/05/19 1,890 1,899 1,867 1,893 8,500
2017/05/18 1,858 1,882 1,852 1,876 10,200
2017/05/17 1,866 1,903 1,857 1,895 8,900
2017/05/16 1,902 1,902 1,807 1,894 25,000
2017/05/15 1,871 1,920 1,831 1,894 22,200
2017/05/12 1,852 1,870 1,838 1,868 13,300
2017/05/11 1,860 1,860 1,844 1,856 9,900
2017/05/10 1,855 1,858 1,851 1,852 9,500
2017/05/09 1,860 1,866 1,844 1,857 12,000
2017/05/08 1,841 1,864 1,841 1,862 19,300
2017/05/02 1,800 1,832 1,800 1,819 20,800
2017/05/01 1,807 1,810 1,798 1,807 15,700
2017/04/28 1,776 1,795 1,774 1,780 13,800
2017/04/27 1,800 1,815 1,796 1,803 23,500
2017/04/26 1,810 1,810 1,793 1,803 11,100
2017/04/25 1,780 1,800 1,780 1,796 11,100
2017/04/24 1,793 1,818 1,786 1,793 19,000
2017/04/21 1,763 1,792 1,749 1,774 22,100
2017/04/20 1,750 1,773 1,744 1,756 11,900
2017/04/19 1,713 1,768 1,713 1,750 15,000
2017/04/18 1,719 1,744 1,719 1,730 7,900
2017/04/17 1,670 1,721 1,670 1,718 10,100
2017/04/14 1,690 1,699 1,671 1,683 8,600
2017/04/13 1,694 1,700 1,685 1,686 11,900
2017/04/12 1,720 1,726 1,712 1,720 17,400
2017/04/11 1,731 1,745 1,722 1,727 8,000
2017/04/10 1,718 1,739 1,718 1,722 7,400
2017/04/07 1,714 1,734 1,712 1,715 11,600
2017/04/06 1,729 1,729 1,702 1,703 14,200
2017/04/05 1,743 1,754 1,740 1,740 6,400
2017/04/04 1,775 1,775 1,745 1,753 12,900
2017/04/03 1,764 1,778 1,744 1,778 25,000
2017/03/31 1,701 1,765 1,701 1,729 26,000
2017/03/30 1,730 1,730 1,693 1,695 5,800
2017/03/29 1,727 1,746 1,725 1,733 8,400
2017/03/28 1,721 1,765 1,695 1,765 17,600
2017/03/27 1,727 1,727 1,702 1,704 12,100
2017/03/24 1,690 1,725 1,690 1,721 5,200
2017/03/23 1,703 1,703 1,678 1,689 6,000
2017/03/22 1,738 1,738 1,703 1,703 11,500
2017/03/21 1,750 1,752 1,733 1,741 5,400
2017/03/17 1,732 1,763 1,732 1,750 25,100
2017/03/16 1,732 1,744 1,724 1,732 7,100
2017/03/15 1,749 1,749 1,730 1,749 8,400
2017/03/14 1,723 1,749 1,718 1,749 18,400
2017/03/13 1,686 1,716 1,686 1,711 12,400
2017/03/10 1,690 1,700 1,689 1,695 26,000
2017/03/09 1,680 1,687 1,674 1,686 7,200
2017/03/08 1,672 1,675 1,661 1,665 5,600
2017/03/07 1,667 1,683 1,667 1,677 5,500
2017/03/06 1,686 1,687 1,671 1,675 7,400
2017/03/03 1,682 1,692 1,680 1,692 13,500
2017/03/02 1,695 1,695 1,681 1,686 4,500
2017/03/01 1,700 1,700 1,680 1,695 15,200
2017/02/28 1,665 1,692 1,664 1,688 20,800
2017/02/27 1,665 1,665 1,650 1,655 12,200
2017/02/24 1,650 1,665 1,646 1,658 13,000
2017/02/23 1,640 1,659 1,640 1,655 16,200
2017/02/22 1,620 1,636 1,610 1,630 8,300
2017/02/21 1,614 1,626 1,613 1,626 4,300
2017/02/20 1,607 1,621 1,602 1,621 4,800
2017/02/17 1,600 1,606 1,599 1,603 3,600
2017/02/16 1,603 1,613 1,588 1,604 11,800
2017/02/15 1,616 1,621 1,600 1,602 6,800
2017/02/14 1,615 1,619 1,607 1,614 8,200
2017/02/13 1,611 1,623 1,605 1,623 8,400
2017/02/10 1,610 1,615 1,604 1,614 6,000
2017/02/09 1,600 1,608 1,599 1,600 6,100
2017/02/08 1,595 1,603 1,595 1,601 8,900
2017/02/07 1,600 1,602 1,585 1,588 15,500
2017/02/06 1,600 1,604 1,598 1,604 6,700
2017/02/03 1,601 1,605 1,592 1,594 7,500
2017/02/02 1,621 1,621 1,600 1,602 7,100
2017/02/01 1,625 1,639 1,600 1,621 19,800
2017/01/31 1,615 1,630 1,604 1,625 15,000
2017/01/30 1,606 1,624 1,591 1,600 12,700
2017/01/27 1,628 1,628 1,613 1,617 8,400
2017/01/26 1,636 1,636 1,612 1,628 14,500
2017/01/25 1,586 1,606 1,586 1,604 8,300
2017/01/24 1,584 1,602 1,584 1,584 9,100
2017/01/23 1,600 1,608 1,590 1,590 7,600
2017/01/20 1,607 1,620 1,605 1,605 10,000
2017/01/19 1,602 1,618 1,602 1,612 7,400
2017/01/18 1,602 1,603 1,580 1,602 19,000
2017/01/17 1,640 1,640 1,611 1,611 14,600
2017/01/16 1,650 1,663 1,619 1,632 16,200
2017/01/13 1,650 1,670 1,650 1,658 10,700
2017/01/12 1,684 1,684 1,650 1,660 18,000
2017/01/11 1,689 1,689 1,676 1,682 8,800
2017/01/10 1,665 1,680 1,665 1,679 12,300
2017/01/06 1,651 1,664 1,647 1,664 8,500
2017/01/05 1,653 1,658 1,643 1,655 9,200
2017/01/04 1,672 1,672 1,641 1,653 16,400

このページの先頭へ