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
2023/12/29 1,419 1,428 1,414 1,420 27,700
2023/12/28 1,401 1,418 1,401 1,418 15,800
2023/12/27 1,400 1,415 1,397 1,414 35,200
2023/12/26 1,388 1,404 1,381 1,400 56,000
2023/12/25 1,384 1,387 1,376 1,387 28,200
2023/12/22 1,376 1,384 1,374 1,379 25,300
2023/12/21 1,370 1,374 1,368 1,373 10,800
2023/12/20 1,374 1,376 1,369 1,373 15,700
2023/12/19 1,365 1,375 1,360 1,375 19,600
2023/12/18 1,365 1,366 1,352 1,365 14,900
2023/12/15 1,360 1,368 1,357 1,367 14,300
2023/12/14 1,368 1,369 1,358 1,360 14,600
2023/12/13 1,370 1,370 1,361 1,363 9,800
2023/12/12 1,365 1,373 1,365 1,366 10,400
2023/12/11 1,360 1,363 1,353 1,363 9,200
2023/12/08 1,366 1,373 1,354 1,357 32,700
2023/12/07 1,363 1,374 1,363 1,368 16,800
2023/12/06 1,363 1,379 1,363 1,375 16,700
2023/12/05 1,371 1,375 1,364 1,364 17,600
2023/12/04 1,367 1,377 1,363 1,377 13,100
2023/12/01 1,371 1,376 1,364 1,367 20,400
2023/11/30 1,365 1,370 1,359 1,370 17,200
2023/11/29 1,370 1,377 1,365 1,370 18,200
2023/11/28 1,360 1,374 1,360 1,374 25,300
2023/11/27 1,365 1,369 1,357 1,361 42,600
2023/11/24 1,360 1,364 1,357 1,364 23,500
2023/11/22 1,350 1,358 1,347 1,355 11,700
2023/11/21 1,335 1,348 1,334 1,346 17,800
2023/11/20 1,347 1,350 1,335 1,335 16,000
2023/11/17 1,333 1,347 1,332 1,347 18,600
2023/11/16 1,354 1,354 1,333 1,334 11,700
2023/11/15 1,344 1,353 1,341 1,352 21,200
2023/11/14 1,354 1,354 1,342 1,342 14,400
2023/11/13 1,364 1,364 1,350 1,351 7,900
2023/11/10 1,358 1,360 1,350 1,357 29,200
2023/11/09 1,362 1,368 1,350 1,365 37,700
2023/11/08 1,364 1,364 1,352 1,361 27,000
2023/11/07 1,354 1,365 1,354 1,356 38,300
2023/11/06 1,352 1,355 1,343 1,352 63,700
2023/11/02 1,350 1,350 1,326 1,338 27,300
2023/11/01 1,329 1,353 1,329 1,353 51,400
2023/10/31 1,310 1,330 1,310 1,329 27,200
2023/10/30 1,327 1,327 1,312 1,321 17,300
2023/10/27 1,316 1,328 1,314 1,327 15,900
2023/10/26 1,309 1,315 1,304 1,310 41,900
2023/10/25 1,299 1,312 1,296 1,310 29,500
2023/10/24 1,295 1,297 1,281 1,291 36,600
2023/10/23 1,300 1,305 1,292 1,292 28,300
2023/10/20 1,293 1,300 1,292 1,299 11,800
2023/10/19 1,290 1,297 1,286 1,293 16,600
2023/10/18 1,301 1,301 1,287 1,292 21,700
2023/10/17 1,292 1,300 1,289 1,292 14,500
2023/10/16 1,299 1,303 1,288 1,291 32,500
2023/10/13 1,308 1,310 1,298 1,300 28,600
2023/10/12 1,308 1,310 1,301 1,310 29,600
2023/10/11 1,321 1,321 1,311 1,311 21,800
2023/10/10 1,318 1,327 1,318 1,323 23,700
2023/10/06 1,308 1,320 1,307 1,318 22,500
2023/10/05 1,288 1,309 1,288 1,309 28,400
2023/10/04 1,298 1,300 1,286 1,288 64,300
2023/10/03 1,315 1,319 1,300 1,307 45,100
2023/10/02 1,325 1,335 1,315 1,315 39,300
2023/09/29 1,331 1,340 1,318 1,324 45,300
2023/09/28 1,343 1,344 1,327 1,328 89,500
2023/09/27 1,357 1,359 1,345 1,358 120,300
2023/09/26 1,353 1,357 1,348 1,352 75,200
2023/09/25 1,339 1,347 1,336 1,346 57,500
2023/09/22 1,344 1,344 1,335 1,338 71,500
2023/09/21 1,355 1,360 1,350 1,350 50,200
2023/09/20 1,370 1,370 1,353 1,353 61,600
2023/09/19 1,377 1,377 1,365 1,374 61,000
2023/09/15 1,383 1,383 1,375 1,376 32,600
2023/09/14 1,379 1,381 1,375 1,381 30,100
2023/09/13 1,374 1,380 1,371 1,377 24,400
2023/09/12 1,367 1,374 1,367 1,374 14,600
2023/09/11 1,369 1,372 1,361 1,367 23,100
2023/09/08 1,372 1,374 1,360 1,361 56,300
2023/09/07 1,372 1,375 1,368 1,373 25,100
2023/09/06 1,380 1,380 1,373 1,374 19,400
2023/09/05 1,379 1,383 1,372 1,383 33,600
2023/09/04 1,369 1,376 1,363 1,376 30,600
2023/09/01 1,362 1,366 1,359 1,366 31,100
2023/08/31 1,365 1,366 1,362 1,364 25,300
2023/08/30 1,365 1,365 1,359 1,362 21,100
2023/08/29 1,362 1,365 1,356 1,365 19,500
2023/08/28 1,364 1,365 1,353 1,361 45,200
2023/08/25 1,347 1,350 1,345 1,350 18,300
2023/08/24 1,344 1,351 1,342 1,350 18,700
2023/08/23 1,340 1,347 1,340 1,343 21,600
2023/08/22 1,345 1,348 1,340 1,348 24,900
2023/08/21 1,340 1,351 1,340 1,344 17,700
2023/08/18 1,345 1,347 1,338 1,339 22,600
2023/08/17 1,360 1,360 1,345 1,347 20,800
2023/08/16 1,360 1,362 1,354 1,355 19,300
2023/08/15 1,359 1,367 1,358 1,367 17,600
2023/08/14 1,366 1,366 1,359 1,361 16,300
2023/08/10 1,352 1,358 1,346 1,358 32,800
2023/08/09 1,350 1,351 1,345 1,350 18,600
2023/08/08 1,350 1,354 1,345 1,354 18,100
2023/08/07 1,339 1,345 1,333 1,343 29,200
2023/08/04 1,335 1,343 1,334 1,339 12,900
2023/08/03 1,351 1,351 1,332 1,332 44,600
2023/08/02 1,354 1,357 1,351 1,351 16,500
2023/08/01 1,358 1,358 1,352 1,357 15,400
2023/07/31 1,378 1,379 1,355 1,356 27,900
2023/07/28 1,363 1,369 1,348 1,369 43,200
2023/07/27 1,369 1,374 1,367 1,370 20,900
2023/07/26 1,379 1,379 1,364 1,365 62,700
2023/07/25 1,363 1,370 1,359 1,370 38,100
2023/07/24 1,361 1,367 1,355 1,357 28,700
2023/07/21 1,360 1,360 1,348 1,354 22,900
2023/07/20 1,358 1,358 1,350 1,353 18,800
2023/07/19 1,349 1,351 1,346 1,350 15,200
2023/07/18 1,344 1,347 1,343 1,344 13,400
2023/07/14 1,350 1,357 1,340 1,340 22,000
2023/07/13 1,352 1,355 1,348 1,350 17,700
2023/07/12 1,351 1,359 1,351 1,351 12,300
2023/07/11 1,350 1,356 1,348 1,350 12,900
2023/07/10 1,345 1,353 1,342 1,346 27,600
2023/07/07 1,345 1,359 1,336 1,345 24,200
2023/07/06 1,360 1,360 1,345 1,345 35,600
2023/07/05 1,364 1,367 1,357 1,362 23,900
2023/07/04 1,373 1,375 1,365 1,365 30,800
2023/07/03 1,377 1,379 1,369 1,370 24,000
2023/06/30 1,369 1,370 1,364 1,368 27,800
2023/06/29 1,377 1,379 1,367 1,369 26,700
2023/06/28 1,363 1,378 1,363 1,377 32,900
2023/06/27 1,368 1,368 1,357 1,362 16,000
2023/06/26 1,367 1,368 1,356 1,360 48,000
2023/06/23 1,364 1,369 1,358 1,362 26,400
2023/06/22 1,369 1,371 1,359 1,360 27,100
2023/06/21 1,366 1,370 1,363 1,365 19,900
2023/06/20 1,361 1,367 1,359 1,367 19,100
2023/06/19 1,360 1,363 1,353 1,363 15,800
2023/06/16 1,370 1,370 1,350 1,354 61,100
2023/06/15 1,380 1,384 1,370 1,370 24,900
2023/06/14 1,376 1,378 1,365 1,378 23,100
2023/06/13 1,368 1,375 1,364 1,368 25,800
2023/06/12 1,368 1,368 1,359 1,364 17,600
2023/06/09 1,362 1,365 1,356 1,356 34,000
2023/06/08 1,360 1,363 1,354 1,360 24,200
2023/06/07 1,360 1,365 1,354 1,354 30,400
2023/06/06 1,355 1,363 1,352 1,356 15,400
2023/06/05 1,367 1,367 1,350 1,360 20,900
2023/06/02 1,329 1,348 1,326 1,345 19,300
2023/06/01 1,332 1,341 1,328 1,329 21,400
2023/05/31 1,334 1,337 1,330 1,334 29,800
2023/05/30 1,348 1,348 1,334 1,339 22,600
2023/05/29 1,359 1,360 1,348 1,348 23,400
2023/05/26 1,370 1,370 1,351 1,351 29,500
2023/05/25 1,359 1,364 1,354 1,360 24,000
2023/05/24 1,363 1,368 1,359 1,359 16,300
2023/05/23 1,376 1,376 1,356 1,363 19,800
2023/05/22 1,364 1,375 1,362 1,373 16,500
2023/05/19 1,380 1,380 1,357 1,360 29,100
2023/05/18 1,380 1,381 1,372 1,380 28,300
2023/05/17 1,385 1,386 1,375 1,377 32,100
2023/05/16 1,398 1,398 1,387 1,397 17,400
2023/05/15 1,401 1,406 1,385 1,385 30,500
2023/05/12 1,414 1,415 1,400 1,415 33,600
2023/05/11 1,410 1,415 1,408 1,411 10,500
2023/05/10 1,425 1,425 1,410 1,410 10,700
2023/05/09 1,420 1,432 1,417 1,430 26,900
2023/05/08 1,420 1,420 1,413 1,416 10,700
2023/05/02 1,429 1,429 1,411 1,417 9,000
2023/05/01 1,440 1,440 1,419 1,427 17,000
2023/04/28 1,426 1,429 1,421 1,429 18,800
2023/04/27 1,409 1,420 1,409 1,412 20,300
2023/04/26 1,425 1,425 1,409 1,412 24,600
2023/04/25 1,429 1,433 1,421 1,430 28,300
2023/04/24 1,411 1,425 1,411 1,422 21,400
2023/04/21 1,405 1,413 1,401 1,408 14,700
2023/04/20 1,404 1,410 1,399 1,409 11,600
2023/04/19 1,407 1,407 1,395 1,404 12,600
2023/04/18 1,400 1,406 1,394 1,400 17,300
2023/04/17 1,403 1,403 1,392 1,392 14,600
2023/04/14 1,374 1,395 1,374 1,391 18,900
2023/04/13 1,377 1,377 1,371 1,376 19,400
2023/04/12 1,379 1,383 1,373 1,383 18,100
2023/04/11 1,375 1,385 1,374 1,382 22,800
2023/04/10 1,379 1,379 1,363 1,370 23,300
2023/04/07 1,380 1,389 1,377 1,380 23,000
2023/04/06 1,390 1,395 1,381 1,383 20,300
2023/04/05 1,425 1,425 1,400 1,400 13,100
2023/04/04 1,431 1,431 1,420 1,430 22,600
2023/04/03 1,420 1,434 1,415 1,432 22,200
2023/03/31 1,421 1,422 1,412 1,422 18,400
2023/03/30 1,422 1,424 1,413 1,421 22,200
2023/03/29 1,420 1,464 1,420 1,459 66,500
2023/03/28 1,436 1,437 1,416 1,425 27,200
2023/03/27 1,415 1,440 1,415 1,436 32,000
2023/03/24 1,404 1,414 1,400 1,414 20,900
2023/03/23 1,401 1,410 1,396 1,409 18,200
2023/03/22 1,415 1,415 1,403 1,409 16,700
2023/03/20 1,415 1,415 1,386 1,387 27,200
2023/03/17 1,415 1,419 1,409 1,417 12,200
2023/03/16 1,400 1,410 1,396 1,410 20,000
2023/03/15 1,401 1,422 1,401 1,418 13,700
2023/03/14 1,417 1,417 1,383 1,396 29,500
2023/03/13 1,435 1,441 1,419 1,430 24,200
2023/03/10 1,470 1,470 1,450 1,450 30,100
2023/03/09 1,454 1,475 1,452 1,471 24,900
2023/03/08 1,435 1,449 1,434 1,448 20,500
2023/03/07 1,427 1,437 1,427 1,437 15,300
2023/03/06 1,435 1,436 1,425 1,432 18,300
2023/03/03 1,421 1,433 1,421 1,426 22,800
2023/03/02 1,420 1,427 1,420 1,426 10,500
2023/03/01 1,420 1,427 1,420 1,424 11,100
2023/02/28 1,420 1,428 1,418 1,426 9,500
2023/02/27 1,428 1,428 1,411 1,420 28,100
2023/02/24 1,404 1,420 1,404 1,420 13,600
2023/02/22 1,412 1,412 1,402 1,404 15,100
2023/02/21 1,416 1,418 1,412 1,412 7,200
2023/02/20 1,414 1,418 1,407 1,416 8,200
2023/02/17 1,415 1,415 1,404 1,404 7,500
2023/02/16 1,414 1,416 1,408 1,416 12,000
2023/02/15 1,413 1,417 1,409 1,409 7,500
2023/02/14 1,419 1,420 1,411 1,413 14,300
2023/02/13 1,400 1,410 1,398 1,407 11,500
2023/02/10 1,403 1,413 1,400 1,400 7,300
2023/02/09 1,399 1,412 1,398 1,411 9,800
2023/02/08 1,413 1,413 1,398 1,401 7,100
2023/02/07 1,399 1,409 1,396 1,409 7,800
2023/02/06 1,385 1,399 1,385 1,399 15,500
2023/02/03 1,396 1,396 1,383 1,383 14,000
2023/02/02 1,401 1,408 1,397 1,397 11,300
2023/02/01 1,410 1,418 1,400 1,401 17,700
2023/01/31 1,398 1,415 1,397 1,406 32,100
2023/01/30 1,390 1,397 1,390 1,395 17,000
2023/01/27 1,394 1,396 1,383 1,384 13,800
2023/01/26 1,393 1,394 1,381 1,384 33,900
2023/01/25 1,388 1,398 1,381 1,398 27,600
2023/01/24 1,375 1,380 1,372 1,380 18,600
2023/01/23 1,360 1,370 1,357 1,370 22,400
2023/01/20 1,350 1,361 1,348 1,357 26,000
2023/01/19 1,349 1,353 1,345 1,350 12,200
2023/01/18 1,340 1,351 1,339 1,349 12,900
2023/01/17 1,340 1,347 1,337 1,341 9,600
2023/01/16 1,331 1,342 1,331 1,337 10,900
2023/01/13 1,340 1,346 1,338 1,339 12,400
2023/01/12 1,337 1,344 1,331 1,342 13,000
2023/01/11 1,322 1,330 1,322 1,327 6,900
2023/01/10 1,339 1,339 1,317 1,317 29,800
2023/01/06 1,327 1,334 1,322 1,332 25,300
2023/01/05 1,327 1,330 1,319 1,323 19,700
2023/01/04 1,339 1,339 1,321 1,326 21,200

このページの先頭へ