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
2021/12/30 1,275 1,277 1,262 1,265 10,100
2021/12/29 1,272 1,283 1,269 1,279 13,800
2021/12/28 1,278 1,285 1,268 1,277 19,500
2021/12/27 1,284 1,284 1,270 1,280 42,400
2021/12/24 1,260 1,277 1,255 1,268 36,000
2021/12/23 1,259 1,265 1,251 1,255 13,800
2021/12/22 1,268 1,268 1,249 1,250 12,500
2021/12/21 1,248 1,271 1,248 1,265 13,500
2021/12/20 1,270 1,270 1,243 1,243 19,700
2021/12/17 1,275 1,278 1,267 1,278 10,600
2021/12/16 1,269 1,278 1,267 1,275 14,800
2021/12/15 1,264 1,275 1,259 1,269 10,100
2021/12/14 1,271 1,271 1,260 1,268 11,400
2021/12/13 1,282 1,282 1,259 1,264 8,500
2021/12/10 1,270 1,274 1,262 1,269 14,400
2021/12/09 1,258 1,276 1,255 1,276 16,600
2021/12/08 1,279 1,283 1,261 1,268 24,900
2021/12/07 1,260 1,284 1,260 1,284 27,300
2021/12/06 1,250 1,257 1,247 1,250 16,500
2021/12/03 1,234 1,250 1,225 1,248 14,400
2021/12/02 1,230 1,255 1,221 1,221 25,000
2021/12/01 1,224 1,242 1,217 1,230 19,300
2021/11/30 1,223 1,254 1,213 1,215 27,400
2021/11/29 1,235 1,235 1,204 1,204 25,200
2021/11/26 1,253 1,254 1,238 1,243 48,400
2021/11/25 1,239 1,250 1,239 1,250 14,700
2021/11/24 1,241 1,248 1,238 1,239 12,000
2021/11/22 1,236 1,240 1,230 1,237 7,800
2021/11/19 1,210 1,236 1,210 1,236 10,500
2021/11/18 1,222 1,227 1,217 1,220 10,600
2021/11/17 1,225 1,228 1,221 1,222 8,600
2021/11/16 1,226 1,238 1,225 1,225 8,300
2021/11/15 1,234 1,246 1,221 1,222 15,100
2021/11/12 1,213 1,236 1,213 1,234 11,900
2021/11/11 1,233 1,233 1,211 1,211 9,000
2021/11/10 1,225 1,238 1,223 1,234 8,300
2021/11/09 1,245 1,245 1,230 1,230 11,100
2021/11/08 1,248 1,248 1,236 1,236 8,200
2021/11/05 1,252 1,252 1,243 1,247 4,100
2021/11/04 1,243 1,257 1,242 1,257 14,500
2021/11/02 1,245 1,254 1,241 1,243 11,800
2021/11/01 1,240 1,254 1,230 1,254 24,300
2021/10/29 1,246 1,246 1,215 1,231 23,400
2021/10/28 1,195 1,276 1,195 1,276 46,000
2021/10/27 1,200 1,201 1,195 1,199 12,000
2021/10/26 1,219 1,219 1,196 1,200 48,400
2021/10/25 1,201 1,204 1,192 1,200 33,100
2021/10/22 1,212 1,220 1,206 1,206 14,000
2021/10/21 1,234 1,234 1,212 1,212 11,300
2021/10/20 1,240 1,240 1,232 1,232 4,400
2021/10/19 1,234 1,240 1,230 1,240 8,000
2021/10/18 1,240 1,240 1,219 1,223 11,200
2021/10/15 1,206 1,229 1,202 1,229 11,200
2021/10/14 1,212 1,215 1,200 1,202 17,200
2021/10/13 1,224 1,226 1,212 1,212 19,200
2021/10/12 1,240 1,241 1,225 1,225 12,200
2021/10/11 1,238 1,252 1,235 1,250 9,500
2021/10/08 1,237 1,241 1,230 1,237 13,000
2021/10/07 1,231 1,238 1,220 1,220 11,400
2021/10/06 1,238 1,260 1,234 1,239 16,000
2021/10/05 1,220 1,249 1,216 1,235 22,200
2021/10/04 1,250 1,250 1,226 1,230 16,100
2021/10/01 1,268 1,268 1,242 1,244 27,700
2021/09/30 1,268 1,282 1,268 1,269 19,800
2021/09/29 1,280 1,280 1,261 1,268 45,200
2021/09/28 1,318 1,318 1,289 1,301 84,400
2021/09/27 1,331 1,331 1,315 1,325 56,900
2021/09/24 1,310 1,317 1,296 1,314 62,400
2021/09/22 1,305 1,318 1,300 1,302 23,100
2021/09/21 1,300 1,313 1,296 1,301 31,200
2021/09/17 1,336 1,337 1,317 1,335 39,000
2021/09/16 1,324 1,335 1,319 1,335 25,100
2021/09/15 1,325 1,327 1,310 1,327 19,500
2021/09/14 1,321 1,333 1,308 1,333 36,300
2021/09/13 1,299 1,328 1,296 1,328 32,600
2021/09/10 1,293 1,301 1,286 1,301 43,600
2021/09/09 1,287 1,297 1,283 1,296 28,400
2021/09/08 1,284 1,287 1,278 1,286 22,800
2021/09/07 1,278 1,284 1,270 1,282 27,500
2021/09/06 1,265 1,273 1,260 1,273 23,300
2021/09/03 1,241 1,265 1,239 1,263 31,800
2021/09/02 1,247 1,247 1,237 1,243 16,100
2021/09/01 1,252 1,253 1,242 1,249 13,100
2021/08/31 1,248 1,260 1,246 1,248 17,100
2021/08/30 1,240 1,250 1,240 1,248 12,100
2021/08/27 1,250 1,250 1,238 1,238 14,200
2021/08/26 1,258 1,258 1,234 1,257 49,500
2021/08/25 1,250 1,250 1,234 1,244 22,100
2021/08/24 1,236 1,249 1,235 1,249 19,300
2021/08/23 1,224 1,244 1,224 1,233 16,100
2021/08/20 1,215 1,233 1,215 1,223 19,200
2021/08/19 1,214 1,220 1,210 1,210 9,200
2021/08/18 1,210 1,230 1,206 1,221 12,400
2021/08/17 1,220 1,228 1,214 1,214 17,400
2021/08/16 1,231 1,232 1,220 1,220 20,700
2021/08/13 1,241 1,241 1,230 1,231 10,900
2021/08/12 1,248 1,253 1,239 1,243 13,300
2021/08/11 1,238 1,248 1,235 1,248 13,200
2021/08/10 1,250 1,250 1,228 1,231 30,600
2021/08/06 1,241 1,247 1,232 1,237 9,700
2021/08/05 1,231 1,248 1,231 1,240 8,600
2021/08/04 1,244 1,244 1,228 1,236 16,000
2021/08/03 1,233 1,251 1,232 1,238 11,600
2021/08/02 1,239 1,245 1,212 1,233 43,100
2021/07/30 1,261 1,261 1,244 1,244 11,500
2021/07/29 1,269 1,273 1,255 1,273 10,600
2021/07/28 1,260 1,269 1,260 1,262 14,300
2021/07/27 1,270 1,273 1,262 1,270 14,800
2021/07/26 1,302 1,302 1,257 1,269 69,800
2021/07/21 1,236 1,244 1,233 1,242 30,500
2021/07/20 1,221 1,248 1,221 1,236 23,000
2021/07/19 1,228 1,234 1,223 1,227 13,900
2021/07/16 1,216 1,236 1,216 1,236 12,300
2021/07/15 1,237 1,237 1,220 1,220 10,100
2021/07/14 1,233 1,241 1,228 1,239 9,400
2021/07/13 1,241 1,249 1,235 1,236 24,200
2021/07/12 1,217 1,238 1,214 1,238 24,600
2021/07/09 1,200 1,219 1,196 1,215 44,400
2021/07/08 1,203 1,217 1,200 1,200 27,300
2021/07/07 1,202 1,211 1,200 1,203 13,800
2021/07/06 1,209 1,209 1,203 1,205 8,000
2021/07/05 1,216 1,216 1,205 1,205 19,700
2021/07/02 1,203 1,213 1,200 1,210 17,700
2021/07/01 1,206 1,207 1,200 1,203 14,900
2021/06/30 1,202 1,205 1,198 1,198 23,700
2021/06/29 1,207 1,211 1,198 1,202 22,700
2021/06/28 1,221 1,221 1,203 1,214 59,500
2021/06/25 1,200 1,211 1,200 1,210 25,400
2021/06/24 1,199 1,200 1,191 1,197 22,200
2021/06/23 1,203 1,210 1,201 1,209 13,200
2021/06/22 1,205 1,216 1,203 1,211 30,100
2021/06/21 1,210 1,210 1,183 1,190 52,300
2021/06/18 1,225 1,225 1,211 1,212 31,100
2021/06/17 1,236 1,236 1,224 1,226 13,600
2021/06/16 1,240 1,240 1,233 1,240 13,600
2021/06/15 1,253 1,253 1,243 1,244 15,200
2021/06/14 1,261 1,261 1,248 1,250 9,600
2021/06/11 1,257 1,263 1,243 1,257 32,200
2021/06/10 1,258 1,265 1,243 1,247 17,400
2021/06/09 1,254 1,264 1,247 1,258 16,100
2021/06/08 1,221 1,248 1,221 1,247 10,700
2021/06/07 1,220 1,227 1,219 1,221 15,900
2021/06/04 1,220 1,223 1,211 1,216 21,300
2021/06/03 1,222 1,230 1,217 1,220 14,800
2021/06/02 1,222 1,235 1,217 1,224 16,600
2021/06/01 1,223 1,225 1,215 1,222 27,100
2021/05/31 1,235 1,250 1,221 1,221 22,800
2021/05/28 1,230 1,239 1,223 1,235 30,400
2021/05/27 1,247 1,251 1,225 1,225 24,700
2021/05/26 1,254 1,263 1,245 1,249 39,100
2021/05/25 1,279 1,279 1,252 1,262 26,900
2021/05/24 1,264 1,277 1,256 1,269 17,900
2021/05/21 1,267 1,278 1,260 1,260 26,800
2021/05/20 1,275 1,288 1,267 1,268 22,500
2021/05/19 1,265 1,291 1,256 1,275 35,600
2021/05/18 1,267 1,282 1,243 1,269 58,100
2021/05/17 1,290 1,290 1,255 1,256 49,100
2021/05/14 1,278 1,297 1,272 1,272 26,100
2021/05/13 1,270 1,283 1,258 1,258 32,700
2021/05/12 1,292 1,300 1,276 1,279 32,000
2021/05/11 1,305 1,315 1,294 1,294 26,000
2021/05/10 1,318 1,320 1,305 1,305 26,400
2021/05/07 1,296 1,326 1,296 1,318 19,100
2021/05/06 1,299 1,312 1,296 1,296 21,500
2021/04/30 1,285 1,302 1,285 1,291 23,800
2021/04/28 1,284 1,296 1,281 1,283 31,400
2021/04/27 1,300 1,302 1,285 1,285 21,200
2021/04/26 1,339 1,339 1,301 1,303 62,100
2021/04/23 1,294 1,312 1,284 1,309 23,600
2021/04/22 1,288 1,312 1,288 1,301 18,100
2021/04/21 1,298 1,300 1,280 1,286 32,900
2021/04/20 1,306 1,314 1,293 1,304 27,200
2021/04/19 1,316 1,322 1,308 1,310 21,000
2021/04/16 1,297 1,309 1,289 1,303 14,600
2021/04/15 1,280 1,297 1,280 1,297 18,600
2021/04/14 1,301 1,301 1,283 1,289 17,800
2021/04/13 1,300 1,313 1,298 1,298 17,100
2021/04/12 1,284 1,308 1,283 1,304 20,000
2021/04/09 1,272 1,283 1,262 1,280 20,900
2021/04/08 1,290 1,290 1,264 1,264 33,500
2021/04/07 1,276 1,296 1,276 1,296 21,000
2021/04/06 1,293 1,297 1,275 1,284 32,700
2021/04/05 1,288 1,296 1,273 1,293 35,100
2021/04/02 1,290 1,293 1,277 1,282 21,300
2021/04/01 1,301 1,307 1,271 1,271 55,800
2021/03/31 1,345 1,345 1,301 1,301 44,700
2021/03/30 1,380 1,380 1,348 1,348 39,600
2021/03/29 1,394 1,403 1,380 1,401 85,700
2021/03/26 1,391 1,392 1,368 1,387 67,100
2021/03/25 1,350 1,377 1,350 1,377 48,000
2021/03/24 1,355 1,356 1,341 1,345 30,100
2021/03/23 1,372 1,378 1,355 1,355 51,100
2021/03/22 1,350 1,375 1,349 1,372 66,100
2021/03/19 1,360 1,363 1,344 1,350 69,900
2021/03/18 1,372 1,373 1,357 1,370 45,400
2021/03/17 1,340 1,381 1,339 1,377 67,400
2021/03/16 1,348 1,350 1,335 1,346 36,200
2021/03/15 1,327 1,345 1,315 1,344 53,600
2021/03/12 1,329 1,329 1,307 1,313 36,300
2021/03/11 1,310 1,328 1,306 1,322 38,700
2021/03/10 1,310 1,312 1,296 1,311 35,000
2021/03/09 1,296 1,311 1,291 1,311 40,700
2021/03/08 1,300 1,302 1,280 1,288 47,500
2021/03/05 1,283 1,288 1,255 1,286 40,500
2021/03/04 1,278 1,286 1,270 1,277 26,700
2021/03/03 1,283 1,285 1,268 1,285 31,200
2021/03/02 1,299 1,302 1,271 1,283 34,700
2021/03/01 1,247 1,298 1,247 1,298 53,800
2021/02/26 1,259 1,270 1,247 1,247 113,700
2021/02/25 1,247 1,247 1,224 1,239 43,600
2021/02/24 1,261 1,262 1,213 1,217 79,500
2021/02/22 1,260 1,272 1,257 1,262 30,600
2021/02/19 1,259 1,261 1,250 1,258 39,500
2021/02/18 1,297 1,304 1,261 1,262 73,800
2021/02/17 1,307 1,313 1,295 1,296 53,100
2021/02/16 1,306 1,318 1,302 1,311 47,400
2021/02/15 1,330 1,335 1,306 1,310 48,100
2021/02/12 1,335 1,342 1,326 1,329 27,900
2021/02/10 1,342 1,344 1,332 1,332 17,800
2021/02/09 1,353 1,354 1,333 1,345 25,500
2021/02/08 1,347 1,355 1,337 1,352 40,200
2021/02/05 1,341 1,343 1,320 1,326 31,300
2021/02/04 1,321 1,338 1,319 1,334 20,900
2021/02/03 1,332 1,345 1,316 1,328 30,000
2021/02/02 1,301 1,342 1,301 1,331 48,700
2021/02/01 1,330 1,332 1,292 1,293 103,300
2021/01/29 1,365 1,368 1,350 1,350 44,300
2021/01/28 1,360 1,373 1,352 1,365 62,000
2021/01/27 1,418 1,419 1,382 1,387 21,400
2021/01/26 1,430 1,430 1,406 1,408 56,300
2021/01/25 1,385 1,420 1,377 1,418 35,600
2021/01/22 1,379 1,387 1,372 1,378 32,200
2021/01/21 1,378 1,398 1,374 1,391 42,300
2021/01/20 1,378 1,381 1,360 1,381 22,100
2021/01/19 1,392 1,396 1,372 1,373 20,700
2021/01/18 1,370 1,394 1,361 1,388 33,500
2021/01/15 1,406 1,406 1,370 1,387 41,500
2021/01/14 1,443 1,443 1,401 1,406 38,700
2021/01/13 1,425 1,445 1,410 1,443 66,200
2021/01/12 1,409 1,430 1,389 1,425 56,200
2021/01/08 1,379 1,398 1,360 1,398 45,100
2021/01/07 1,378 1,390 1,371 1,378 31,500
2021/01/06 1,356 1,379 1,356 1,362 16,300
2021/01/05 1,346 1,365 1,326 1,360 48,400
2021/01/04 1,348 1,361 1,317 1,349 39,600

このページの先頭へ