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
2020/12/30 1,351 1,365 1,325 1,355 32,300
2020/12/29 1,359 1,360 1,333 1,351 30,300
2020/12/28 1,373 1,393 1,340 1,354 74,200
2020/12/25 1,356 1,362 1,330 1,358 44,900
2020/12/24 1,310 1,384 1,305 1,352 93,100
2020/12/23 1,285 1,311 1,282 1,304 27,100
2020/12/22 1,312 1,312 1,278 1,284 47,200
2020/12/21 1,327 1,336 1,301 1,312 51,900
2020/12/18 1,340 1,340 1,326 1,336 23,600
2020/12/17 1,321 1,341 1,316 1,341 31,000
2020/12/16 1,360 1,360 1,322 1,325 32,800
2020/12/15 1,366 1,366 1,332 1,349 27,200
2020/12/14 1,339 1,372 1,329 1,357 37,600
2020/12/11 1,340 1,349 1,322 1,330 30,200
2020/12/10 1,357 1,362 1,335 1,340 31,900
2020/12/09 1,352 1,364 1,348 1,362 20,600
2020/12/08 1,345 1,368 1,345 1,357 26,900
2020/12/07 1,365 1,372 1,346 1,357 30,300
2020/12/04 1,366 1,370 1,341 1,360 32,800
2020/12/03 1,379 1,380 1,354 1,367 40,000
2020/12/02 1,357 1,401 1,352 1,378 69,500
2020/12/01 1,387 1,387 1,357 1,359 43,900
2020/11/30 1,420 1,420 1,372 1,375 55,200
2020/11/27 1,419 1,433 1,409 1,415 57,400
2020/11/26 1,424 1,424 1,366 1,404 81,400
2020/11/25 1,466 1,467 1,407 1,413 65,500
2020/11/24 1,479 1,489 1,460 1,466 41,400
2020/11/20 1,411 1,454 1,411 1,450 44,900
2020/11/19 1,438 1,438 1,411 1,420 56,300
2020/11/18 1,430 1,442 1,406 1,438 49,500
2020/11/17 1,470 1,500 1,433 1,441 100,500
2020/11/16 1,404 1,472 1,385 1,459 118,200
2020/11/13 1,400 1,400 1,365 1,387 34,700
2020/11/12 1,383 1,414 1,373 1,402 51,600
2020/11/11 1,342 1,396 1,317 1,383 90,600
2020/11/10 1,354 1,359 1,306 1,323 86,600
2020/11/09 1,383 1,383 1,343 1,357 42,200
2020/11/06 1,380 1,380 1,349 1,360 50,200
2020/11/05 1,355 1,371 1,338 1,368 50,600
2020/11/04 1,374 1,375 1,339 1,352 62,800
2020/11/02 1,318 1,375 1,318 1,342 79,900
2020/10/30 1,385 1,415 1,312 1,312 149,600
2020/10/29 1,356 1,387 1,350 1,375 55,600
2020/10/28 1,352 1,364 1,337 1,360 43,000
2020/10/27 1,336 1,363 1,313 1,358 102,500
2020/10/26 1,389 1,389 1,354 1,364 81,100
2020/10/23 1,372 1,372 1,326 1,359 78,800
2020/10/22 1,432 1,438 1,372 1,385 74,000
2020/10/21 1,405 1,429 1,394 1,419 69,100
2020/10/20 1,386 1,416 1,380 1,394 57,000
2020/10/19 1,390 1,390 1,360 1,386 51,900
2020/10/16 1,387 1,401 1,359 1,387 101,800
2020/10/15 1,451 1,451 1,393 1,397 90,100
2020/10/14 1,435 1,466 1,419 1,453 62,900
2020/10/13 1,475 1,475 1,418 1,441 132,800
2020/10/12 1,560 1,575 1,483 1,488 116,100
2020/10/09 1,560 1,567 1,537 1,560 51,900
2020/10/08 1,540 1,580 1,532 1,565 67,500
2020/10/07 1,530 1,547 1,511 1,539 72,900
2020/10/06 1,595 1,645 1,556 1,557 153,700
2020/10/05 1,570 1,590 1,546 1,562 76,300
2020/10/02 1,633 1,633 1,550 1,564 121,600
2020/09/30 1,640 1,655 1,583 1,608 120,500
2020/09/29 1,566 1,660 1,543 1,649 137,200
2020/09/29 1 -> 2.00 分割
2020/09/28 3,350 3,350 3,055 3,135 136,300
2020/09/25 3,105 3,235 3,095 3,210 72,000
2020/09/24 3,240 3,260 3,130 3,150 79,700
2020/09/23 3,310 3,390 3,215 3,245 121,200
2020/09/18 3,040 3,255 3,040 3,255 131,300
2020/09/17 3,010 3,180 3,010 3,035 107,400
2020/09/16 2,870 3,000 2,865 3,000 115,600
2020/09/15 2,826 2,865 2,806 2,865 28,600
2020/09/14 2,850 2,850 2,776 2,811 45,200
2020/09/11 2,826 2,880 2,798 2,845 64,100
2020/09/10 2,796 2,822 2,766 2,810 47,300
2020/09/09 2,777 2,815 2,758 2,794 46,100
2020/09/08 2,744 2,879 2,744 2,858 66,000
2020/09/07 2,770 2,788 2,732 2,756 35,600
2020/09/04 2,753 2,818 2,726 2,803 43,600
2020/09/03 2,892 2,893 2,786 2,803 70,500
2020/09/02 2,889 2,918 2,785 2,867 135,400
2020/09/01 2,730 2,920 2,710 2,915 167,200
2020/08/31 2,600 2,767 2,546 2,738 276,100
2020/08/28 2,460 2,528 2,399 2,424 68,400
2020/08/27 2,455 2,455 2,392 2,420 25,200
2020/08/26 2,494 2,494 2,425 2,457 36,900
2020/08/25 2,357 2,478 2,357 2,474 51,800
2020/08/24 2,329 2,353 2,267 2,353 30,900
2020/08/21 2,366 2,384 2,289 2,333 43,000
2020/08/20 2,445 2,463 2,350 2,365 44,500
2020/08/19 2,494 2,500 2,425 2,470 47,900
2020/08/18 2,388 2,479 2,388 2,478 44,000
2020/08/17 2,349 2,382 2,330 2,370 28,100
2020/08/14 2,300 2,346 2,300 2,332 28,000
2020/08/13 2,286 2,301 2,261 2,301 34,300
2020/08/12 2,270 2,286 2,245 2,286 23,500
2020/08/11 2,250 2,268 2,237 2,268 25,700
2020/08/07 2,260 2,260 2,217 2,239 16,900
2020/08/06 2,230 2,267 2,227 2,255 40,500
2020/08/05 2,226 2,226 2,187 2,217 10,800
2020/08/04 2,199 2,227 2,180 2,210 23,400
2020/08/03 2,191 2,194 2,134 2,185 38,300
2020/07/31 2,266 2,272 2,158 2,189 109,400
2020/07/30 2,066 2,135 2,060 2,066 69,200
2020/07/29 2,049 2,057 2,036 2,054 17,000
2020/07/28 2,056 2,057 2,039 2,045 10,800
2020/07/27 2,068 2,068 2,004 2,050 53,800
2020/07/22 1,993 2,018 1,993 2,018 32,600
2020/07/21 1,990 1,992 1,943 1,989 23,000
2020/07/20 1,962 1,995 1,950 1,993 11,200
2020/07/17 1,969 1,969 1,942 1,952 9,200
2020/07/16 1,967 1,990 1,962 1,969 12,200
2020/07/15 1,934 1,983 1,934 1,977 16,600
2020/07/14 1,950 1,950 1,909 1,930 12,700
2020/07/13 1,890 1,969 1,890 1,962 35,100
2020/07/10 1,890 1,897 1,858 1,858 16,100
2020/07/09 1,901 1,912 1,880 1,890 8,800
2020/07/08 1,900 1,935 1,890 1,890 16,100
2020/07/07 1,881 1,899 1,861 1,899 9,600
2020/07/06 1,874 1,898 1,864 1,867 7,100
2020/07/03 1,855 1,874 1,844 1,874 7,900
2020/07/02 1,865 1,871 1,840 1,854 12,900
2020/07/01 1,903 1,903 1,838 1,841 21,300
2020/06/30 1,952 1,952 1,894 1,903 18,000
2020/06/29 1,920 1,931 1,901 1,912 9,200
2020/06/26 1,899 1,950 1,886 1,950 45,900
2020/06/25 1,886 1,886 1,853 1,881 13,900
2020/06/24 1,905 1,914 1,879 1,879 15,200
2020/06/23 1,874 1,905 1,859 1,905 21,200
2020/06/22 1,870 1,884 1,854 1,872 6,000
2020/06/19 1,850 1,878 1,831 1,870 12,200
2020/06/18 1,871 1,871 1,828 1,846 21,500
2020/06/17 1,838 1,871 1,821 1,871 10,800
2020/06/16 1,821 1,838 1,798 1,838 22,800
2020/06/15 1,822 1,834 1,781 1,781 20,800
2020/06/12 1,790 1,829 1,775 1,818 25,100
2020/06/11 1,880 1,880 1,845 1,849 18,500
2020/06/10 1,872 1,884 1,865 1,875 9,900
2020/06/09 1,882 1,882 1,862 1,872 9,600
2020/06/08 1,890 1,890 1,862 1,882 7,600
2020/06/05 1,885 1,885 1,866 1,869 10,400
2020/06/04 1,879 1,885 1,860 1,885 12,500
2020/06/03 1,878 1,885 1,856 1,881 11,500
2020/06/02 1,871 1,882 1,849 1,878 11,600
2020/06/01 1,880 1,887 1,850 1,871 14,600
2020/05/29 1,889 1,890 1,870 1,879 16,400
2020/05/28 1,870 1,895 1,858 1,895 21,600
2020/05/27 1,863 1,880 1,837 1,870 20,900
2020/05/26 1,848 1,885 1,834 1,885 34,200
2020/05/25 1,783 1,826 1,775 1,825 22,000
2020/05/22 1,745 1,774 1,745 1,773 7,800
2020/05/21 1,752 1,782 1,745 1,763 13,300
2020/05/20 1,751 1,770 1,741 1,769 11,700
2020/05/19 1,773 1,780 1,728 1,751 11,500
2020/05/18 1,720 1,760 1,709 1,760 10,100
2020/05/15 1,756 1,796 1,708 1,729 24,100
2020/05/14 1,818 1,818 1,766 1,780 10,500
2020/05/13 1,825 1,825 1,781 1,810 12,800
2020/05/12 1,825 1,839 1,803 1,827 10,700
2020/05/11 1,781 1,825 1,781 1,823 15,400
2020/05/08 1,780 1,781 1,741 1,781 12,200
2020/05/07 1,723 1,770 1,723 1,754 9,100
2020/05/01 1,763 1,775 1,704 1,717 16,300
2020/04/30 1,750 1,790 1,743 1,757 26,000
2020/04/28 1,705 1,745 1,682 1,738 17,300
2020/04/27 1,726 1,726 1,674 1,692 38,900
2020/04/24 1,628 1,654 1,610 1,646 23,100
2020/04/23 1,592 1,626 1,592 1,614 11,400
2020/04/22 1,633 1,644 1,556 1,565 21,700
2020/04/21 1,619 1,656 1,607 1,627 15,100
2020/04/20 1,634 1,667 1,614 1,619 20,200
2020/04/17 1,620 1,660 1,607 1,634 26,600
2020/04/16 1,565 1,621 1,549 1,617 21,400
2020/04/15 1,610 1,610 1,565 1,568 21,800
2020/04/14 1,624 1,627 1,579 1,596 19,000
2020/04/13 1,600 1,618 1,571 1,602 12,000
2020/04/10 1,586 1,606 1,545 1,600 19,100
2020/04/09 1,628 1,628 1,561 1,593 18,300
2020/04/08 1,565 1,627 1,535 1,612 23,100
2020/04/07 1,543 1,588 1,509 1,563 22,700
2020/04/06 1,452 1,539 1,430 1,532 27,500
2020/04/03 1,511 1,536 1,435 1,461 24,100
2020/04/02 1,518 1,548 1,491 1,506 28,600
2020/04/01 1,587 1,653 1,550 1,558 33,900
2020/03/31 1,660 1,675 1,577 1,588 26,100
2020/03/30 1,619 1,641 1,553 1,636 45,700
2020/03/27 1,591 1,661 1,551 1,661 76,300
2020/03/26 1,469 1,493 1,405 1,485 76,200
2020/03/25 1,410 1,447 1,384 1,447 64,900
2020/03/24 1,351 1,385 1,337 1,375 63,200
2020/03/23 1,316 1,353 1,275 1,348 72,800
2020/03/19 1,337 1,344 1,295 1,319 30,200
2020/03/18 1,351 1,368 1,295 1,295 72,800
2020/03/17 1,272 1,378 1,259 1,366 57,800
2020/03/16 1,306 1,355 1,291 1,292 40,000
2020/03/13 1,201 1,281 1,193 1,260 80,000
2020/03/12 1,400 1,420 1,344 1,351 86,600
2020/03/11 1,500 1,507 1,461 1,461 34,800
2020/03/10 1,379 1,485 1,356 1,473 69,000
2020/03/09 1,513 1,532 1,457 1,469 45,900
2020/03/06 1,648 1,648 1,593 1,598 37,300
2020/03/05 1,670 1,681 1,656 1,661 16,200
2020/03/04 1,625 1,670 1,622 1,649 16,200
2020/03/03 1,727 1,734 1,643 1,651 39,300
2020/03/02 1,604 1,711 1,604 1,687 45,700
2020/02/28 1,651 1,664 1,596 1,605 58,300
2020/02/27 1,746 1,767 1,705 1,708 36,100
2020/02/26 1,748 1,753 1,714 1,742 52,000
2020/02/25 1,750 1,788 1,740 1,750 51,100
2020/02/21 1,830 1,839 1,815 1,817 20,900
2020/02/20 1,881 1,885 1,830 1,830 20,500
2020/02/19 1,830 1,855 1,826 1,831 14,200
2020/02/18 1,841 1,855 1,811 1,825 25,700
2020/02/17 1,875 1,903 1,837 1,841 38,300
2020/02/14 1,890 1,892 1,878 1,889 27,400
2020/02/13 1,928 1,930 1,897 1,908 26,300
2020/02/12 1,956 1,961 1,925 1,925 23,900
2020/02/10 1,951 1,969 1,938 1,956 21,900
2020/02/07 1,980 1,982 1,950 1,951 26,800
2020/02/06 1,970 1,988 1,967 1,977 36,400
2020/02/05 2,000 2,006 1,956 1,963 54,800
2020/02/04 1,921 1,979 1,907 1,979 48,500
2020/02/03 1,884 1,922 1,852 1,921 53,400
2020/01/31 1,907 1,964 1,886 1,893 183,300
2020/01/30 1,799 1,799 1,770 1,787 33,800
2020/01/29 1,773 1,794 1,772 1,794 12,900
2020/01/28 1,781 1,781 1,751 1,771 31,000
2020/01/27 1,800 1,809 1,770 1,789 60,500
2020/01/24 1,834 1,834 1,814 1,819 33,500
2020/01/23 1,849 1,849 1,828 1,828 34,800
2020/01/22 1,840 1,848 1,831 1,843 26,200
2020/01/21 1,827 1,846 1,819 1,830 28,700
2020/01/20 1,810 1,824 1,809 1,820 27,500
2020/01/17 1,809 1,813 1,797 1,809 43,500
2020/01/16 1,815 1,829 1,806 1,808 28,000
2020/01/15 1,805 1,815 1,803 1,815 36,600
2020/01/14 1,830 1,830 1,796 1,803 108,300
2020/01/10 1,860 1,860 1,829 1,841 67,800
2020/01/09 1,841 1,860 1,841 1,855 71,500
2020/01/08 1,867 1,867 1,820 1,841 61,200
2020/01/07 1,873 1,879 1,845 1,870 101,600
2020/01/06 1,895 1,895 1,873 1,886 28,100

このページの先頭へ