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
2018/12/28 2,251 2,275 2,210 2,232 17,900
2018/12/27 2,134 2,263 2,113 2,263 29,500
2018/12/26 2,011 2,088 1,993 2,034 37,400
2018/12/25 1,941 2,028 1,926 1,989 31,100
2018/12/21 2,100 2,110 2,017 2,053 35,300
2018/12/20 2,251 2,251 2,100 2,119 31,400
2018/12/19 2,357 2,382 2,273 2,284 34,700
2018/12/18 2,540 2,540 2,400 2,400 29,700
2018/12/17 2,550 2,568 2,521 2,546 10,600
2018/12/14 2,564 2,564 2,519 2,546 16,800
2018/12/13 2,530 2,579 2,508 2,541 13,700
2018/12/12 2,510 2,544 2,507 2,530 10,100
2018/12/11 2,541 2,551 2,500 2,507 30,400
2018/12/10 2,572 2,585 2,549 2,570 13,600
2018/12/07 2,578 2,586 2,530 2,573 18,200
2018/12/06 2,630 2,642 2,561 2,578 20,900
2018/12/05 2,647 2,680 2,587 2,621 18,400
2018/12/04 2,730 2,730 2,644 2,653 20,400
2018/12/03 2,750 2,750 2,686 2,726 13,700
2018/11/30 2,640 2,717 2,640 2,717 16,300
2018/11/29 2,671 2,687 2,632 2,638 11,600
2018/11/28 2,616 2,674 2,616 2,646 10,300
2018/11/27 2,696 2,696 2,605 2,644 11,100
2018/11/26 2,658 2,658 2,589 2,630 23,300
2018/11/22 2,543 2,617 2,525 2,604 15,500
2018/11/21 2,498 2,549 2,480 2,529 11,100
2018/11/20 2,510 2,543 2,490 2,505 13,700
2018/11/19 2,521 2,537 2,505 2,506 11,200
2018/11/16 2,540 2,620 2,497 2,521 14,600
2018/11/15 2,525 2,536 2,469 2,500 15,800
2018/11/14 2,586 2,670 2,525 2,525 22,700
2018/11/13 2,737 2,796 2,578 2,585 36,500
2018/11/12 2,524 2,809 2,524 2,797 70,000
2018/11/09 2,571 2,571 2,491 2,521 23,200
2018/11/08 2,503 2,602 2,503 2,571 17,200
2018/11/07 2,597 2,629 2,477 2,485 23,200
2018/11/06 2,509 2,629 2,509 2,576 29,200
2018/11/05 2,398 2,512 2,398 2,481 30,600
2018/11/02 2,320 2,397 2,292 2,385 27,800
2018/11/01 2,422 2,422 2,296 2,308 28,800
2018/10/31 2,558 2,558 2,417 2,424 40,000
2018/10/30 2,383 2,463 2,343 2,458 27,100
2018/10/29 2,390 2,492 2,357 2,364 13,800
2018/10/26 2,508 2,510 2,348 2,386 33,100
2018/10/25 2,382 2,432 2,353 2,358 20,000
2018/10/24 2,456 2,472 2,412 2,446 13,100
2018/10/23 2,501 2,501 2,451 2,451 12,800
2018/10/22 2,537 2,549 2,501 2,504 12,600
2018/10/19 2,515 2,548 2,483 2,527 10,500
2018/10/18 2,587 2,588 2,525 2,525 14,000
2018/10/17 2,552 2,587 2,552 2,580 10,800
2018/10/16 2,532 2,555 2,518 2,525 14,300
2018/10/15 2,593 2,595 2,515 2,532 21,900
2018/10/12 2,600 2,641 2,578 2,592 24,100
2018/10/11 2,650 2,675 2,596 2,642 26,000
2018/10/10 2,736 2,798 2,736 2,762 9,000
2018/10/09 2,722 2,758 2,678 2,725 12,500
2018/10/05 2,820 2,820 2,750 2,768 8,600
2018/10/04 2,854 2,868 2,794 2,829 17,400
2018/10/03 2,915 2,915 2,851 2,852 8,600
2018/10/02 2,916 2,941 2,904 2,909 9,900
2018/10/01 2,942 2,969 2,909 2,915 11,900
2018/09/28 2,921 2,969 2,898 2,912 18,800
2018/09/27 3,075 3,075 2,918 2,922 34,700
2018/09/26 3,105 3,120 3,035 3,115 44,300
2018/09/25 3,090 3,100 3,035 3,095 94,000
2018/09/21 3,045 3,140 3,010 3,105 38,000
2018/09/20 2,990 3,045 2,950 3,045 25,700
2018/09/19 2,851 2,977 2,851 2,970 50,000
2018/09/18 2,744 2,865 2,744 2,847 33,400
2018/09/14 2,692 2,740 2,692 2,727 41,300
2018/09/13 2,647 2,704 2,647 2,677 14,800
2018/09/12 2,689 2,699 2,625 2,647 14,000
2018/09/11 2,767 2,779 2,675 2,689 13,000
2018/09/10 2,658 2,725 2,658 2,717 34,000
2018/09/07 2,721 2,722 2,652 2,658 40,200
2018/09/06 2,749 2,749 2,669 2,685 18,000
2018/09/05 2,781 2,787 2,752 2,757 10,900
2018/09/04 2,770 2,798 2,752 2,781 11,100
2018/09/03 2,795 2,795 2,735 2,782 17,800
2018/08/31 2,849 2,849 2,745 2,772 41,400
2018/08/30 2,838 2,866 2,815 2,849 13,000
2018/08/29 2,820 2,833 2,808 2,821 9,500
2018/08/28 2,910 2,910 2,790 2,810 18,000
2018/08/27 2,825 2,935 2,825 2,870 33,200
2018/08/24 2,742 2,790 2,742 2,775 20,500
2018/08/23 2,694 2,772 2,690 2,728 25,300
2018/08/22 2,600 2,676 2,540 2,644 43,100
2018/08/21 2,671 2,671 2,580 2,597 27,700
2018/08/20 2,730 2,756 2,674 2,674 12,500
2018/08/17 2,704 2,749 2,704 2,726 6,200
2018/08/16 2,765 2,765 2,704 2,704 27,300
2018/08/15 2,799 2,835 2,758 2,766 15,000
2018/08/14 2,836 2,836 2,784 2,798 65,000
2018/08/13 2,943 2,943 2,822 2,827 19,500
2018/08/10 2,905 2,947 2,894 2,926 25,000
2018/08/09 2,893 2,899 2,871 2,878 10,000
2018/08/08 2,859 2,905 2,859 2,893 13,200
2018/08/07 2,850 2,891 2,801 2,858 24,100
2018/08/06 2,901 2,917 2,826 2,851 26,100
2018/08/03 2,961 2,979 2,886 2,899 19,900
2018/08/02 3,000 3,070 2,953 2,961 25,500
2018/08/01 3,095 3,095 2,995 2,998 29,700
2018/07/31 3,160 3,220 3,050 3,060 48,700
2018/07/30 3,135 3,145 3,020 3,020 28,100
2018/07/27 3,195 3,195 3,125 3,130 10,600
2018/07/26 3,180 3,235 3,165 3,195 41,700
2018/07/25 3,085 3,130 3,055 3,120 18,100
2018/07/24 3,050 3,110 3,045 3,075 17,800
2018/07/23 3,025 3,050 3,015 3,025 15,600
2018/07/20 3,040 3,050 3,010 3,020 16,200
2018/07/19 3,120 3,120 3,040 3,040 12,500
2018/07/18 3,045 3,140 3,045 3,125 24,700
2018/07/17 3,005 3,080 3,005 3,055 10,600
2018/07/13 3,070 3,070 3,005 3,020 30,600
2018/07/12 3,040 3,100 3,020 3,070 13,900
2018/07/11 3,020 3,075 2,965 3,005 33,400
2018/07/10 3,095 3,130 3,040 3,040 24,300
2018/07/09 3,015 3,070 3,000 3,055 13,800
2018/07/06 2,975 3,065 2,975 3,035 24,200
2018/07/05 3,095 3,110 2,947 2,962 41,600
2018/07/04 3,080 3,135 3,075 3,095 28,500
2018/07/03 3,155 3,175 3,040 3,095 52,400
2018/07/02 3,310 3,310 3,125 3,135 37,700
2018/06/29 3,330 3,340 3,210 3,315 28,800
2018/06/28 3,255 3,300 3,195 3,285 32,100
2018/06/27 3,195 3,275 3,180 3,270 20,600
2018/06/26 3,200 3,225 3,160 3,200 41,600
2018/06/25 3,335 3,345 3,240 3,260 43,900
2018/06/22 3,230 3,295 3,230 3,285 29,000
2018/06/21 3,365 3,395 3,200 3,230 42,700
2018/06/20 3,325 3,330 3,190 3,310 45,500
2018/06/19 3,450 3,460 3,305 3,355 34,900
2018/06/18 3,490 3,545 3,415 3,445 51,400
2018/06/15 3,375 3,560 3,375 3,465 66,200
2018/06/14 3,380 3,405 3,305 3,330 31,800
2018/06/13 3,430 3,495 3,395 3,420 23,400
2018/06/12 3,420 3,465 3,375 3,455 14,400
2018/06/11 3,435 3,475 3,405 3,450 18,400
2018/06/08 3,425 3,460 3,390 3,450 25,200
2018/06/07 3,400 3,475 3,355 3,455 21,200
2018/06/06 3,390 3,405 3,315 3,395 36,700
2018/06/05 3,420 3,440 3,320 3,420 36,000
2018/06/04 3,450 3,515 3,400 3,435 39,400
2018/06/01 3,480 3,520 3,420 3,465 35,400
2018/05/31 3,340 3,525 3,340 3,485 54,400
2018/05/30 3,365 3,405 3,300 3,320 38,900
2018/05/29 3,470 3,480 3,350 3,435 36,800
2018/05/28 3,525 3,525 3,440 3,485 27,000
2018/05/25 3,570 3,580 3,475 3,520 40,100
2018/05/24 3,665 3,670 3,540 3,565 38,700
2018/05/23 3,650 3,720 3,585 3,675 35,300
2018/05/22 3,720 3,730 3,655 3,675 19,300
2018/05/21 3,680 3,740 3,680 3,720 15,600
2018/05/18 3,740 3,740 3,645 3,700 17,300
2018/05/17 3,685 3,745 3,665 3,745 17,400
2018/05/16 3,765 3,765 3,625 3,670 35,100
2018/05/15 3,935 3,935 3,740 3,755 33,300
2018/05/14 4,010 4,050 3,820 3,940 38,200
2018/05/11 3,925 3,990 3,895 3,990 15,800
2018/05/10 3,920 3,955 3,880 3,925 17,300
2018/05/09 3,905 3,915 3,810 3,890 28,200
2018/05/08 3,935 3,985 3,895 3,920 21,500
2018/05/07 3,900 3,950 3,870 3,945 13,800
2018/05/02 3,885 3,905 3,860 3,895 7,700
2018/05/01 3,900 3,910 3,835 3,885 14,900
2018/04/27 3,920 3,920 3,850 3,875 12,900
2018/04/26 3,925 3,960 3,830 3,935 24,100
2018/04/25 3,820 3,935 3,820 3,920 21,000
2018/04/24 3,845 3,875 3,815 3,860 15,200
2018/04/23 3,840 3,860 3,775 3,845 20,400
2018/04/20 3,805 3,895 3,805 3,865 9,300
2018/04/19 3,895 3,905 3,795 3,835 22,300
2018/04/18 3,910 3,960 3,810 3,875 28,100
2018/04/17 3,965 3,965 3,815 3,910 59,900
2018/04/16 4,070 4,140 4,000 4,010 21,000
2018/04/13 4,010 4,160 4,010 4,100 31,000
2018/04/12 4,045 4,085 3,955 3,970 26,300
2018/04/11 4,280 4,280 3,990 4,000 58,900
2018/04/10 4,195 4,400 4,120 4,285 62,100
2018/04/09 4,210 4,235 4,125 4,180 17,400
2018/04/06 4,185 4,270 4,170 4,210 28,500
2018/04/05 4,200 4,280 4,115 4,225 28,100
2018/04/04 4,260 4,260 4,135 4,185 18,200
2018/04/03 4,200 4,245 4,125 4,195 30,800
2018/04/02 4,195 4,335 4,190 4,290 49,300
2018/03/30 4,100 4,155 4,005 4,125 26,000
2018/03/29 4,190 4,190 4,005 4,045 19,300
2018/03/28 4,070 4,190 4,030 4,165 56,900
2018/03/27 3,950 4,060 3,920 4,055 30,700
2018/03/26 3,865 3,895 3,725 3,895 29,600
2018/03/23 4,015 4,075 3,875 3,885 40,400
2018/03/22 4,100 4,215 4,090 4,090 24,100
2018/03/20 4,145 4,310 4,090 4,145 63,900
2018/03/19 4,295 4,295 4,070 4,125 49,300
2018/03/16 4,150 4,295 4,080 4,210 49,700
2018/03/15 4,220 4,255 4,105 4,160 58,100
2018/03/14 3,925 4,255 3,910 4,220 172,300
2018/03/13 3,865 3,865 3,770 3,820 29,800
2018/03/12 3,670 3,940 3,670 3,885 59,700
2018/03/09 3,700 3,780 3,615 3,655 32,000
2018/03/08 3,700 3,700 3,625 3,665 18,700
2018/03/07 3,795 3,795 3,630 3,650 36,900
2018/03/06 3,820 3,860 3,725 3,795 37,700
2018/03/05 3,875 3,910 3,560 3,570 56,400
2018/03/02 3,820 3,950 3,820 3,930 34,000
2018/03/01 3,845 3,980 3,790 3,880 66,100
2018/02/28 3,810 3,850 3,760 3,775 26,800
2018/02/27 4,000 4,000 3,820 3,835 26,400
2018/02/26 3,880 3,955 3,855 3,890 56,800
2018/02/23 3,830 3,835 3,765 3,790 26,500
2018/02/22 3,920 3,955 3,850 3,870 28,800
2018/02/21 3,860 3,980 3,845 3,910 49,800
2018/02/20 3,935 3,935 3,830 3,880 35,700
2018/02/19 3,790 4,025 3,770 3,950 59,900
2018/02/16 3,720 3,750 3,600 3,700 40,700
2018/02/15 3,600 3,725 3,565 3,670 63,000
2018/02/14 3,820 3,840 3,620 3,660 79,700
2018/02/13 3,870 3,955 3,760 3,825 70,000
2018/02/09 3,750 3,845 3,680 3,805 66,500
2018/02/08 4,015 4,120 3,875 3,905 143,900
2018/02/07 4,600 4,600 4,180 4,185 76,500
2018/02/06 4,550 4,600 4,230 4,345 139,100
2018/02/05 4,690 4,840 4,690 4,760 72,600
2018/02/02 4,755 4,875 4,675 4,800 68,300
2018/02/01 4,480 4,790 4,480 4,760 84,700
2018/01/31 4,300 4,645 4,295 4,480 125,500
2018/01/30 4,300 4,375 4,150 4,235 73,800
2018/01/29 4,130 4,300 4,130 4,290 44,700
2018/01/26 4,090 4,170 4,070 4,145 24,100
2018/01/25 4,005 4,140 3,990 4,095 43,600
2018/01/24 4,250 4,250 3,990 4,000 101,600
2018/01/23 4,040 4,230 4,000 4,210 59,100
2018/01/22 4,010 4,060 3,980 4,020 30,600
2018/01/19 4,000 4,070 3,960 4,010 29,500
2018/01/18 4,095 4,120 3,995 4,015 56,400
2018/01/17 3,915 4,085 3,905 4,045 59,700
2018/01/16 3,910 4,020 3,890 3,915 62,200
2018/01/15 3,765 3,900 3,745 3,885 29,000
2018/01/12 3,760 3,780 3,750 3,760 16,700
2018/01/11 3,750 3,800 3,740 3,785 36,000
2018/01/10 3,715 3,715 3,660 3,710 21,100
2018/01/09 3,730 3,735 3,650 3,665 32,100
2018/01/05 3,660 3,825 3,640 3,720 67,600
2018/01/04 3,565 3,630 3,520 3,625 35,600

このページの先頭へ