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
2019/12/30 1,910 1,910 1,895 1,900 22,100
2019/12/27 1,902 1,924 1,892 1,908 39,500
2019/12/26 1,895 1,903 1,892 1,900 53,800
2019/12/25 1,930 1,930 1,893 1,900 90,600
2019/12/24 1,945 1,966 1,940 1,940 26,100
2019/12/23 1,935 1,957 1,923 1,943 32,400
2019/12/20 1,930 1,942 1,930 1,935 16,300
2019/12/19 1,942 1,960 1,921 1,930 53,200
2019/12/18 1,938 1,965 1,938 1,960 31,300
2019/12/17 1,940 1,948 1,930 1,948 16,400
2019/12/16 1,950 1,953 1,928 1,930 38,700
2019/12/13 1,971 1,971 1,945 1,948 66,600
2019/12/12 1,998 1,998 1,964 1,967 25,200
2019/12/11 1,998 2,012 1,989 1,998 15,700
2019/12/10 1,960 1,998 1,960 1,989 20,900
2019/12/09 1,950 1,959 1,945 1,953 49,700
2019/12/06 1,965 1,965 1,945 1,950 62,200
2019/12/05 2,008 2,012 1,970 1,974 44,000
2019/12/04 1,978 2,018 1,969 2,018 22,200
2019/12/03 2,000 2,000 1,960 1,978 46,400
2019/12/02 2,028 2,028 2,003 2,015 18,100
2019/11/29 2,005 2,014 1,997 2,010 15,200
2019/11/28 2,014 2,027 1,993 2,000 26,200
2019/11/27 2,002 2,012 1,992 2,004 36,400
2019/11/26 2,015 2,015 1,993 2,003 29,700
2019/11/25 2,020 2,025 1,990 2,007 48,200
2019/11/22 2,050 2,055 2,031 2,032 13,200
2019/11/21 2,064 2,064 2,020 2,062 8,300
2019/11/20 2,064 2,064 2,035 2,050 8,400
2019/11/19 2,073 2,073 2,039 2,057 6,100
2019/11/18 2,051 2,071 2,044 2,058 8,400
2019/11/15 2,045 2,064 2,019 2,044 12,100
2019/11/14 2,059 2,059 2,015 2,015 10,300
2019/11/13 2,086 2,086 2,032 2,039 11,400
2019/11/12 2,070 2,075 2,050 2,070 12,700
2019/11/11 2,089 2,111 2,062 2,071 15,600
2019/11/08 2,126 2,126 2,084 2,092 14,500
2019/11/07 2,116 2,120 2,099 2,113 11,700
2019/11/06 2,118 2,125 2,103 2,115 12,200
2019/11/05 2,072 2,119 2,072 2,118 21,900
2019/11/01 2,099 2,099 2,055 2,068 23,200
2019/10/31 2,074 2,081 2,056 2,064 11,100
2019/10/30 2,074 2,074 2,033 2,071 19,600
2019/10/29 2,091 2,091 2,044 2,052 76,300
2019/10/28 2,063 2,083 2,054 2,071 18,600
2019/10/25 2,036 2,063 2,035 2,063 15,700
2019/10/24 2,034 2,044 2,020 2,035 9,700
2019/10/23 2,000 2,035 1,984 2,034 16,100
2019/10/21 1,962 1,999 1,961 1,993 14,600
2019/10/18 1,984 1,990 1,950 1,963 59,800
2019/10/17 2,016 2,019 1,995 2,012 23,400
2019/10/16 2,056 2,078 2,033 2,043 12,800
2019/10/15 2,048 2,061 2,022 2,044 35,700
2019/10/11 1,996 1,998 1,967 1,990 10,600
2019/10/10 2,034 2,034 1,988 1,993 8,600
2019/10/09 1,978 2,038 1,970 2,035 17,500
2019/10/08 1,992 1,992 1,963 1,976 38,900
2019/10/07 1,972 2,000 1,962 1,999 15,900
2019/10/04 1,964 1,967 1,940 1,962 38,200
2019/10/03 1,965 1,988 1,952 1,979 33,700
2019/10/02 1,955 1,993 1,951 1,980 23,500
2019/10/01 1,977 1,982 1,948 1,965 56,400
2019/09/30 2,040 2,040 1,961 1,975 57,900
2019/09/27 2,132 2,135 2,052 2,070 48,600
2019/09/26 2,151 2,186 2,147 2,160 78,300
2019/09/25 2,110 2,147 2,110 2,146 50,800
2019/09/24 2,074 2,120 2,071 2,118 66,400
2019/09/20 2,067 2,092 2,061 2,073 52,700
2019/09/19 2,030 2,130 2,023 2,056 102,100
2019/09/18 2,071 2,080 2,060 2,080 28,500
2019/09/17 2,080 2,080 2,060 2,080 53,100
2019/09/13 2,080 2,102 2,077 2,091 49,900
2019/09/12 2,119 2,127 2,071 2,080 80,500
2019/09/11 2,150 2,153 2,140 2,150 28,600
2019/09/10 2,146 2,151 2,138 2,150 16,000
2019/09/09 2,150 2,152 2,130 2,146 33,400
2019/09/06 2,200 2,200 2,170 2,183 20,400
2019/09/05 2,200 2,212 2,181 2,200 51,300
2019/09/04 2,238 2,265 2,230 2,240 5,600
2019/09/03 2,231 2,270 2,220 2,266 13,500
2019/09/02 2,254 2,263 2,230 2,231 12,100
2019/08/30 2,213 2,273 2,213 2,254 11,200
2019/08/29 2,244 2,244 2,198 2,208 7,200
2019/08/28 2,246 2,263 2,224 2,244 68,700
2019/08/27 2,246 2,272 2,246 2,248 5,100
2019/08/26 2,279 2,279 2,224 2,245 15,500
2019/08/23 2,251 2,287 2,241 2,278 8,100
2019/08/22 2,234 2,245 2,224 2,240 6,300
2019/08/21 2,250 2,259 2,226 2,234 5,100
2019/08/20 2,199 2,256 2,196 2,252 8,200
2019/08/19 2,190 2,199 2,173 2,185 4,800
2019/08/16 2,173 2,185 2,168 2,184 6,300
2019/08/15 2,152 2,179 2,145 2,176 7,600
2019/08/14 2,225 2,225 2,188 2,221 7,800
2019/08/13 2,250 2,263 2,174 2,196 43,900
2019/08/09 2,212 2,216 2,173 2,199 5,000
2019/08/08 2,213 2,213 2,165 2,185 6,200
2019/08/07 2,195 2,245 2,193 2,201 11,000
2019/08/06 2,148 2,238 2,100 2,217 22,100
2019/08/05 2,255 2,255 2,153 2,186 16,000
2019/08/02 2,311 2,322 2,256 2,256 20,100
2019/08/01 2,308 2,351 2,308 2,350 16,000
2019/07/31 2,312 2,345 2,288 2,301 21,300
2019/07/30 2,307 2,355 2,304 2,305 49,000
2019/07/29 2,504 2,576 2,475 2,557 20,900
2019/07/26 2,527 2,527 2,440 2,478 33,000
2019/07/25 2,498 2,550 2,490 2,550 22,300
2019/07/24 2,481 2,497 2,466 2,486 9,100
2019/07/23 2,420 2,487 2,420 2,465 14,500
2019/07/22 2,444 2,444 2,417 2,425 6,100
2019/07/19 2,391 2,445 2,391 2,445 5,000
2019/07/18 2,435 2,435 2,382 2,392 15,200
2019/07/17 2,419 2,450 2,412 2,438 9,500
2019/07/16 2,408 2,440 2,402 2,415 7,000
2019/07/12 2,436 2,439 2,418 2,420 3,600
2019/07/11 2,432 2,435 2,410 2,423 5,600
2019/07/10 2,419 2,425 2,406 2,410 9,200
2019/07/09 2,412 2,428 2,408 2,418 9,600
2019/07/08 2,450 2,474 2,404 2,405 20,200
2019/07/05 2,486 2,500 2,463 2,500 9,800
2019/07/04 2,488 2,488 2,450 2,476 5,500
2019/07/03 2,493 2,493 2,450 2,468 9,100
2019/07/02 2,469 2,483 2,459 2,459 4,800
2019/07/01 2,519 2,519 2,450 2,469 9,500
2019/06/28 2,474 2,501 2,430 2,441 10,500
2019/06/27 2,481 2,492 2,476 2,476 3,500
2019/06/26 2,496 2,525 2,469 2,476 21,000
2019/06/25 2,430 2,475 2,418 2,475 9,400
2019/06/24 2,431 2,437 2,407 2,433 3,700
2019/06/21 2,458 2,465 2,414 2,415 6,200
2019/06/20 2,506 2,506 2,455 2,456 4,900
2019/06/19 2,466 2,491 2,457 2,491 6,900
2019/06/18 2,498 2,511 2,428 2,436 8,500
2019/06/17 2,482 2,494 2,480 2,483 4,300
2019/06/14 2,500 2,513 2,469 2,481 11,300
2019/06/13 2,501 2,503 2,450 2,467 9,800
2019/06/12 2,470 2,520 2,447 2,501 27,300
2019/06/11 2,405 2,489 2,405 2,473 12,300
2019/06/10 2,371 2,410 2,371 2,405 9,500
2019/06/07 2,377 2,377 2,333 2,371 3,100
2019/06/06 2,394 2,394 2,326 2,361 6,400
2019/06/05 2,343 2,375 2,322 2,368 8,800
2019/06/04 2,262 2,280 2,223 2,274 10,000
2019/06/03 2,335 2,335 2,251 2,262 15,100
2019/05/31 2,423 2,423 2,333 2,334 15,100
2019/05/30 2,426 2,441 2,410 2,423 20,700
2019/05/29 2,426 2,436 2,390 2,425 11,100
2019/05/28 2,439 2,439 2,426 2,426 7,600
2019/05/27 2,430 2,440 2,414 2,437 27,900
2019/05/24 2,405 2,414 2,382 2,414 12,500
2019/05/23 2,415 2,415 2,401 2,405 5,400
2019/05/22 2,416 2,416 2,396 2,402 5,000
2019/05/21 2,391 2,410 2,386 2,402 5,200
2019/05/20 2,425 2,425 2,391 2,391 9,600
2019/05/17 2,419 2,421 2,395 2,411 11,200
2019/05/16 2,391 2,416 2,342 2,412 16,300
2019/05/15 2,400 2,400 2,320 2,373 8,600
2019/05/14 2,308 2,382 2,269 2,374 16,000
2019/05/13 2,307 2,414 2,261 2,353 32,000
2019/05/10 2,211 2,274 2,199 2,257 18,700
2019/05/09 2,232 2,235 2,172 2,211 13,700
2019/05/08 2,346 2,346 2,250 2,269 16,900
2019/05/07 2,399 2,425 2,350 2,353 16,300
2019/04/26 2,324 2,384 2,303 2,371 23,300
2019/04/25 2,253 2,332 2,253 2,319 18,400
2019/04/24 2,271 2,283 2,239 2,252 9,600
2019/04/23 2,244 2,262 2,244 2,261 3,900
2019/04/22 2,244 2,268 2,225 2,254 5,800
2019/04/19 2,275 2,279 2,213 2,263 9,500
2019/04/18 2,285 2,289 2,253 2,275 10,800
2019/04/17 2,283 2,297 2,239 2,295 7,300
2019/04/16 2,314 2,317 2,253 2,282 8,500
2019/04/15 2,281 2,323 2,281 2,314 14,700
2019/04/12 2,275 2,284 2,270 2,281 6,700
2019/04/11 2,293 2,293 2,248 2,276 10,700
2019/04/10 2,291 2,302 2,272 2,290 8,100
2019/04/09 2,329 2,329 2,282 2,297 12,100
2019/04/08 2,318 2,353 2,315 2,325 16,400
2019/04/05 2,266 2,300 2,266 2,299 11,700
2019/04/04 2,200 2,303 2,200 2,247 28,100
2019/04/03 2,205 2,220 2,187 2,208 23,000
2019/04/02 2,178 2,214 2,177 2,214 12,000
2019/04/01 2,127 2,201 2,127 2,178 15,000
2019/03/29 2,162 2,163 2,135 2,146 8,500
2019/03/28 2,192 2,199 2,142 2,177 15,300
2019/03/27 2,193 2,226 2,188 2,223 15,600
2019/03/26 2,152 2,230 2,137 2,223 36,800
2019/03/25 2,122 2,122 2,090 2,102 22,900
2019/03/22 2,142 2,153 2,118 2,141 7,600
2019/03/20 2,121 2,151 2,116 2,144 9,500
2019/03/19 2,160 2,160 2,106 2,117 16,400
2019/03/18 2,203 2,203 2,142 2,165 21,700
2019/03/15 2,214 2,230 2,197 2,213 11,300
2019/03/14 2,220 2,233 2,201 2,226 6,400
2019/03/13 2,191 2,219 2,181 2,202 8,100
2019/03/12 2,160 2,235 2,160 2,224 15,500
2019/03/11 2,136 2,166 2,124 2,163 10,900
2019/03/08 2,163 2,184 2,125 2,136 53,900
2019/03/07 2,225 2,235 2,189 2,211 11,200
2019/03/06 2,284 2,284 2,242 2,251 12,700
2019/03/05 2,286 2,300 2,265 2,292 8,700
2019/03/04 2,360 2,363 2,320 2,330 6,100
2019/03/01 2,343 2,359 2,323 2,326 36,500
2019/02/28 2,366 2,367 2,315 2,315 6,700
2019/02/27 2,332 2,379 2,332 2,366 7,800
2019/02/26 2,382 2,400 2,314 2,332 21,900
2019/02/25 2,258 2,340 2,258 2,340 13,800
2019/02/22 2,282 2,282 2,248 2,254 14,000
2019/02/21 2,301 2,324 2,290 2,293 16,300
2019/02/20 2,289 2,345 2,285 2,315 35,400
2019/02/19 2,252 2,277 2,241 2,247 8,300
2019/02/18 2,250 2,281 2,250 2,265 13,500
2019/02/15 2,153 2,226 2,152 2,211 33,500
2019/02/14 2,077 2,117 2,076 2,103 40,300
2019/02/13 2,080 2,110 2,046 2,070 15,800
2019/02/12 1,999 2,096 1,999 2,084 28,400
2019/02/08 1,994 2,027 1,954 1,971 14,100
2019/02/07 2,035 2,035 1,986 2,023 15,800
2019/02/06 2,025 2,049 2,010 2,037 11,300
2019/02/05 2,005 2,037 1,988 2,013 12,300
2019/02/04 1,966 1,989 1,950 1,978 12,200
2019/02/01 2,035 2,035 1,950 1,950 23,800
2019/01/31 2,041 2,041 1,973 2,015 31,500
2019/01/30 2,176 2,176 2,067 2,070 17,800
2019/01/29 2,132 2,150 2,101 2,137 6,600
2019/01/28 2,170 2,187 2,144 2,149 24,400
2019/01/25 2,079 2,141 2,079 2,132 9,700
2019/01/24 2,096 2,115 2,079 2,079 12,700
2019/01/23 2,105 2,117 2,090 2,100 11,000
2019/01/22 2,145 2,145 2,100 2,131 8,900
2019/01/21 2,212 2,212 2,126 2,138 10,900
2019/01/18 2,141 2,234 2,140 2,187 15,600
2019/01/17 2,144 2,172 2,129 2,130 12,400
2019/01/16 2,130 2,167 2,107 2,147 11,400
2019/01/15 2,090 2,148 2,081 2,127 10,000
2019/01/11 2,174 2,189 2,087 2,100 21,700
2019/01/10 2,195 2,195 2,131 2,184 24,300
2019/01/09 2,207 2,234 2,169 2,177 14,600
2019/01/08 2,225 2,240 2,204 2,204 12,800
2019/01/07 2,253 2,255 2,206 2,222 10,400
2019/01/04 2,182 2,193 2,094 2,166 18,700

このページの先頭へ