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

東武住販(3297)の株価時系列情報

東武住販の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 1,606 1,616 1,604 1,607 4,400
2018/01/17 1,615 1,616 1,603 1,607 6,000
2018/01/16 1,603 1,628 1,603 1,628 7,200
2018/01/15 1,549 1,630 1,546 1,608 15,600
2018/01/12 1,551 1,561 1,542 1,552 4,900
2018/01/11 1,559 1,559 1,539 1,539 3,100
2018/01/10 1,559 1,570 1,535 1,559 9,500
2018/01/09 1,549 1,578 1,530 1,559 34,700
2018/01/05 1,460 1,470 1,450 1,457 7,900
2018/01/04 1,453 1,453 1,428 1,430 6,100
2017/12/29 1,434 1,434 1,391 1,423 9,700
2017/12/28 1,474 1,474 1,410 1,440 14,900
2017/12/27 1,475 1,489 1,452 1,487 7,800
2017/12/26 1,489 1,489 1,454 1,474 7,700
2017/12/25 1,490 1,498 1,472 1,489 5,500
2017/12/22 1,482 1,483 1,466 1,469 1,900
2017/12/21 1,460 1,476 1,454 1,476 3,900
2017/12/20 1,464 1,475 1,464 1,466 1,500
2017/12/19 1,462 1,480 1,460 1,479 2,600
2017/12/18 1,470 1,480 1,419 1,456 8,100
2017/12/15 1,508 1,537 1,481 1,483 4,800
2017/12/14 1,538 1,538 1,511 1,521 3,500
2017/12/13 1,552 1,552 1,493 1,504 5,300
2017/12/12 1,450 1,557 1,450 1,542 14,300
2017/12/11 1,392 1,458 1,377 1,449 11,600
2017/12/08 1,393 1,393 1,361 1,370 3,300
2017/12/07 1,369 1,370 1,315 1,363 13,000
2017/12/06 1,400 1,420 1,362 1,378 17,400
2017/12/05 1,339 1,379 1,339 1,379 11,400
2017/12/04 1,339 1,344 1,328 1,328 5,900
2017/12/01 1,336 1,342 1,321 1,327 7,200
2017/11/30 1,307 1,345 1,307 1,345 9,400
2017/11/29 1,304 1,306 1,304 1,306 1,400
2017/11/28 1,305 1,307 1,300 1,304 2,800
2017/11/27 1,309 1,309 1,292 1,302 4,500
2017/11/24 1,281 1,290 1,281 1,290 1,500
2017/11/22 1,280 1,283 1,276 1,280 2,000
2017/11/21 1,280 1,292 1,280 1,280 1,900
2017/11/20 1,297 1,297 1,275 1,275 3,600
2017/11/17 1,280 1,309 1,280 1,280 2,200
2017/11/16 1,240 1,299 1,240 1,280 3,600
2017/11/15 1,290 1,300 1,240 1,240 6,800
2017/11/14 1,311 1,311 1,291 1,293 4,100
2017/11/13 1,297 1,312 1,296 1,303 2,100
2017/11/10 1,297 1,301 1,290 1,301 5,300
2017/11/09 1,305 1,312 1,300 1,301 4,700
2017/11/08 1,306 1,306 1,301 1,303 3,700
2017/11/07 1,300 1,311 1,300 1,309 4,700
2017/11/06 1,301 1,308 1,299 1,299 6,000
2017/11/02 1,301 1,305 1,299 1,300 2,400
2017/11/01 1,296 1,304 1,296 1,301 3,400
2017/10/31 1,300 1,300 1,295 1,299 4,000
2017/10/30 1,293 1,295 1,293 1,294 2,300
2017/10/27 1,297 1,297 1,288 1,292 2,900
2017/10/26 1,293 1,295 1,280 1,294 2,300
2017/10/25 1,299 1,300 1,290 1,298 5,800
2017/10/24 1,296 1,297 1,283 1,297 11,700
2017/10/23 1,309 1,310 1,271 1,288 14,800
2017/10/20 1,284 1,284 1,255 1,263 5,300
2017/10/19 1,266 1,275 1,265 1,275 2,400
2017/10/18 1,278 1,278 1,265 1,265 2,900
2017/10/17 1,285 1,288 1,275 1,278 5,000
2017/10/16 1,290 1,309 1,290 1,298 4,700
2017/10/13 1,305 1,305 1,290 1,290 3,400
2017/10/12 1,309 1,309 1,281 1,304 8,600
2017/10/11 1,277 1,318 1,271 1,309 33,800
2017/10/10 1,255 1,269 1,255 1,255 9,600
2017/10/06 1,269 1,274 1,245 1,250 4,000
2017/10/05 1,269 1,290 1,255 1,263 9,500
2017/10/04 1,264 1,280 1,241 1,277 8,500
2017/10/03 1,265 1,275 1,261 1,264 13,600
2017/10/02 1,243 1,257 1,243 1,252 4,700
2017/09/29 1,224 1,260 1,224 1,239 7,400
2017/09/28 1,244 1,259 1,180 1,253 16,100
2017/09/27 1,187 1,282 1,176 1,244 22,500
2017/09/26 1,156 1,195 1,156 1,187 11,700
2017/09/25 1,153 1,153 1,127 1,136 6,700
2017/09/22 1,122 1,129 1,122 1,123 1,400
2017/09/21 1,124 1,136 1,122 1,122 3,200
2017/09/20 1,138 1,138 1,126 1,126 2,600
2017/09/19 1,126 1,130 1,120 1,130 11,800
2017/09/15 1,105 1,120 1,101 1,120 3,800
2017/09/14 1,120 1,125 1,110 1,110 2,800
2017/09/13 1,125 1,129 1,111 1,126 10,700
2017/09/12 1,087 1,092 1,082 1,090 4,200
2017/09/11 1,084 1,099 1,084 1,085 3,000
2017/09/08 1,084 1,088 1,081 1,081 4,400
2017/09/07 1,085 1,099 1,084 1,084 1,700
2017/09/06 1,082 1,101 1,082 1,083 3,300
2017/09/05 1,102 1,116 1,085 1,090 5,700
2017/09/04 1,128 1,128 1,100 1,100 6,000
2017/09/01 1,118 1,120 1,109 1,117 2,300
2017/08/31 1,119 1,119 1,108 1,118 3,500
2017/08/30 1,105 1,105 1,090 1,105 3,300
2017/08/29 1,099 1,100 1,089 1,099 2,600
2017/08/28 1,086 1,093 1,085 1,090 4,800
2017/08/25 1,088 1,093 1,088 1,093 2,100
2017/08/24 1,092 1,104 1,086 1,087 3,200
2017/08/23 1,099 1,099 1,087 1,090 1,200
2017/08/22 1,087 1,091 1,087 1,088 2,100
2017/08/21 1,096 1,108 1,086 1,086 3,900
2017/08/18 1,120 1,120 1,100 1,109 2,500
2017/08/17 1,080 1,119 1,080 1,099 7,800
2017/08/16 1,093 1,100 1,071 1,080 10,600
2017/08/15 1,085 1,118 1,084 1,093 3,100
2017/08/14 1,092 1,093 1,084 1,085 7,600
2017/08/10 1,105 1,105 1,098 1,098 4,600
2017/08/09 1,120 1,120 1,105 1,105 5,500
2017/08/08 1,127 1,127 1,110 1,115 4,600
2017/08/07 1,124 1,129 1,120 1,120 6,400
2017/08/04 1,131 1,131 1,123 1,123 1,700
2017/08/03 1,131 1,132 1,123 1,131 1,700
2017/08/02 1,125 1,137 1,125 1,131 3,300
2017/08/01 1,134 1,142 1,120 1,125 9,400
2017/07/31 1,150 1,155 1,130 1,132 10,800
2017/07/28 1,173 1,173 1,153 1,156 2,200
2017/07/27 1,172 1,172 1,147 1,161 4,400
2017/07/26 1,184 1,184 1,179 1,180 3,800
2017/07/25 1,182 1,185 1,174 1,183 6,400
2017/07/24 1,172 1,199 1,172 1,182 8,100
2017/07/21 1,171 1,180 1,120 1,172 8,000
2017/07/20 1,183 1,227 1,181 1,181 19,000
2017/07/19 1,148 1,175 1,148 1,173 14,000
2017/07/18 1,134 1,139 1,123 1,139 8,500
2017/07/14 1,122 1,134 1,119 1,123 5,200
2017/07/13 1,132 1,145 1,113 1,119 9,000
2017/07/12 1,175 1,175 1,105 1,130 58,300
2017/07/11 1,072 1,100 1,071 1,085 10,800
2017/07/10 1,077 1,077 1,061 1,072 3,000
2017/07/07 1,074 1,074 1,059 1,061 4,600
2017/07/06 1,065 1,066 1,060 1,060 3,800
2017/07/05 1,065 1,070 1,062 1,064 1,100
2017/07/04 1,070 1,075 1,062 1,062 5,300
2017/07/03 1,060 1,085 1,060 1,075 3,800
2017/06/30 1,075 1,075 1,064 1,066 3,200
2017/06/29 1,073 1,096 1,061 1,073 7,600
2017/06/28 1,088 1,088 1,060 1,071 5,500
2017/06/27 1,090 1,093 1,088 1,089 4,900
2017/06/26 1,090 1,091 1,088 1,088 5,200
2017/06/23 1,098 1,105 1,088 1,089 5,200
2017/06/22 1,089 1,098 1,073 1,088 7,100
2017/06/21 1,060 1,080 1,059 1,077 8,200
2017/06/20 1,071 1,079 1,051 1,066 10,200
2017/06/19 1,055 1,089 1,055 1,080 22,400
2017/06/16 1,060 1,065 1,050 1,062 6,900
2017/06/15 1,070 1,072 1,050 1,064 7,100
2017/06/14 1,052 1,070 1,052 1,061 13,200
2017/06/13 1,020 1,047 1,020 1,045 15,200
2017/06/12 1,063 1,063 1,035 1,037 14,400
2017/06/09 1,072 1,072 1,050 1,061 24,100
2017/06/08 1,086 1,096 1,065 1,072 19,100
2017/06/07 1,108 1,109 1,076 1,084 15,200
2017/06/06 1,130 1,130 1,109 1,122 13,900
2017/06/05 1,129 1,131 1,119 1,130 13,600
2017/06/02 1,131 1,137 1,125 1,133 16,400
2017/06/01 1,142 1,142 1,135 1,137 12,200
2017/05/31 1,128 1,149 1,128 1,142 13,700
2017/05/30 1,152 1,152 1,104 1,124 41,000
2017/05/29 1,158 1,192 1,150 1,152 65,600
2017/05/29 1 -> 2.00 分割
2017/05/26 2,545 2,620 2,527 2,541 36,100
2017/05/25 2,502 2,570 2,502 2,545 22,800
2017/05/24 2,750 2,757 2,500 2,551 56,700
2017/05/23 2,678 2,750 2,678 2,746 22,700
2017/05/22 2,644 2,678 2,622 2,668 19,800
2017/05/19 2,550 2,627 2,545 2,622 25,200
2017/05/18 2,406 2,620 2,401 2,538 29,000
2017/05/17 2,376 2,456 2,366 2,456 14,800
2017/05/16 2,339 2,368 2,339 2,365 8,000
2017/05/15 2,270 2,338 2,270 2,338 14,300
2017/05/12 2,255 2,340 2,250 2,310 16,700
2017/05/11 2,250 2,260 2,213 2,260 11,400
2017/05/10 2,182 2,211 2,182 2,196 10,300
2017/05/09 2,172 2,268 2,170 2,182 46,700
2017/05/08 2,158 2,245 2,109 2,170 54,300
2017/05/02 1,964 1,969 1,957 1,968 9,000
2017/05/01 1,955 1,962 1,950 1,959 5,500
2017/04/28 1,930 1,956 1,930 1,944 6,600
2017/04/27 1,898 1,940 1,898 1,929 8,700
2017/04/26 1,899 1,899 1,872 1,889 12,000
2017/04/25 1,829 1,854 1,810 1,850 6,300
2017/04/24 1,808 1,815 1,801 1,809 12,100
2017/04/21 1,805 1,825 1,786 1,786 9,300
2017/04/20 1,763 1,795 1,763 1,787 5,600
2017/04/19 1,716 1,763 1,716 1,760 7,300
2017/04/18 1,699 1,727 1,699 1,715 7,800
2017/04/17 1,669 1,692 1,660 1,680 11,800
2017/04/14 1,662 1,668 1,662 1,668 5,000
2017/04/13 1,681 1,687 1,655 1,662 14,400
2017/04/12 1,870 1,879 1,642 1,710 30,000
2017/04/11 1,890 1,924 1,860 1,895 9,100
2017/04/10 1,907 1,950 1,907 1,950 5,500
2017/04/07 1,863 1,890 1,854 1,890 5,000
2017/04/06 1,882 1,895 1,871 1,871 10,900
2017/04/05 1,960 1,972 1,898 1,921 11,700
2017/04/04 2,006 2,033 1,989 1,990 7,200
2017/04/03 2,040 2,040 1,998 2,020 9,000
2017/03/31 2,050 2,089 2,033 2,045 6,300
2017/03/30 2,031 2,047 2,010 2,030 6,600
2017/03/29 1,941 2,020 1,941 2,010 13,900
2017/03/28 1,940 1,949 1,939 1,942 23,700
2017/03/27 1,939 1,939 1,930 1,939 3,800
2017/03/24 1,912 1,935 1,912 1,934 3,300
2017/03/23 1,911 1,920 1,910 1,920 1,700
2017/03/22 1,919 1,920 1,911 1,912 1,500
2017/03/21 1,920 1,920 1,905 1,920 4,800
2017/03/17 1,900 1,919 1,900 1,911 1,800
2017/03/16 1,892 1,901 1,890 1,890 1,800
2017/03/15 1,907 1,907 1,892 1,892 2,300
2017/03/14 1,895 1,909 1,895 1,909 500
2017/03/13 1,890 1,925 1,884 1,892 2,800
2017/03/10 1,866 1,900 1,866 1,899 4,200
2017/03/09 1,925 1,926 1,863 1,863 3,800
2017/03/08 1,924 1,937 1,924 1,937 900
2017/03/07 1,935 1,935 1,925 1,926 700
2017/03/06 1,950 1,950 1,935 1,935 4,500
2017/03/03 1,913 1,938 1,891 1,938 4,900
2017/03/02 1,879 1,913 1,877 1,913 9,100
2017/03/01 1,882 1,882 1,872 1,878 1,800
2017/02/28 1,865 1,880 1,865 1,866 2,400
2017/02/27 1,882 1,884 1,864 1,864 2,000
2017/02/24 1,863 1,884 1,863 1,882 2,000
2017/02/23 1,858 1,863 1,857 1,863 900
2017/02/22 1,850 1,882 1,850 1,857 4,200
2017/02/21 1,825 1,847 1,810 1,847 1,600
2017/02/20 1,815 1,825 1,813 1,825 3,400
2017/02/17 1,823 1,823 1,801 1,819 900
2017/02/16 1,788 1,815 1,788 1,800 4,700
2017/02/15 1,746 1,780 1,746 1,780 3,100
2017/02/14 1,725 1,745 1,725 1,736 600
2017/02/13 1,734 1,748 1,717 1,722 1,500
2017/02/10 1,740 1,740 1,700 1,734 3,200
2017/02/09 1,701 1,705 1,700 1,700 2,000
2017/02/08 1,691 1,691 1,686 1,686 500
2017/02/07 1,700 1,700 1,691 1,691 1,500
2017/02/06 1,696 1,705 1,696 1,700 2,200
2017/02/03 1,699 1,706 1,699 1,700 900
2017/02/02 1,692 1,709 1,692 1,700 1,100
2017/01/31 1,690 1,708 1,688 1,700 1,700
2017/01/30 1,682 1,686 1,682 1,686 1,100
2017/01/27 1,690 1,704 1,680 1,680 4,000
2017/01/26 1,725 1,725 1,685 1,685 3,700
2017/01/25 1,709 1,709 1,699 1,700 4,200
2017/01/24 1,715 1,716 1,705 1,706 2,000
2017/01/23 1,700 1,706 1,689 1,705 1,500
2017/01/20 1,660 1,689 1,656 1,689 1,400
2017/01/19 1,680 1,695 1,648 1,695 3,000
2017/01/18 1,698 1,698 1,662 1,671 1,100
2017/01/17 1,706 1,747 1,680 1,680 5,600
2017/01/16 1,712 1,712 1,693 1,709 2,700
2017/01/13 1,700 1,712 1,691 1,712 1,800
2017/01/12 1,712 1,712 1,700 1,700 1,400
2017/01/11 1,700 1,720 1,700 1,712 2,400
2017/01/10 1,690 1,702 1,681 1,700 4,400
2017/01/06 1,670 1,690 1,670 1,690 1,500
2017/01/05 1,677 1,677 1,660 1,670 1,300
2017/01/04 1,651 1,680 1,649 1,677 1,200
2016/12/30 1,649 1,650 1,641 1,650 1,900
2016/12/29 1,644 1,645 1,639 1,639 800
2016/12/28 1,644 1,650 1,644 1,645 3,200
2016/12/27 1,597 1,670 1,597 1,645 7,400
2016/12/26 1,571 1,577 1,567 1,577 3,000
2016/12/22 1,585 1,585 1,570 1,570 3,000
2016/12/21 1,619 1,620 1,580 1,585 2,800
2016/12/20 1,630 1,640 1,610 1,619 3,700
2016/12/19 1,570 1,621 1,541 1,590 4,800
2016/12/16 1,522 1,557 1,522 1,556 3,700
2016/12/15 1,487 1,507 1,486 1,507 2,500
2016/12/14 1,480 1,480 1,478 1,478 3,100
2016/12/13 1,480 1,480 1,476 1,480 700
2016/12/12 1,484 1,484 1,475 1,475 1,600
2016/12/09 1,463 1,469 1,462 1,464 1,500
2016/12/08 1,468 1,470 1,468 1,468 1,400
2016/12/07 1,468 1,470 1,463 1,470 1,700
2016/12/06 1,458 1,466 1,458 1,466 300
2016/12/05 1,455 1,465 1,452 1,465 1,600
2016/12/02 1,462 1,463 1,450 1,453 2,600
2016/12/01 1,478 1,478 1,471 1,477 700
2016/11/30 1,480 1,480 1,467 1,474 1,300
2016/11/29 1,461 1,474 1,461 1,470 1,100
2016/11/28 1,443 1,459 1,443 1,459 900
2016/11/25 1,434 1,448 1,434 1,443 1,800
2016/11/24 1,461 1,461 1,448 1,450 2,700
2016/11/22 1,475 1,475 1,455 1,458 3,800
2016/11/21 1,474 1,478 1,469 1,469 3,100
2016/11/18 1,466 1,486 1,466 1,470 2,000
2016/11/17 1,460 1,479 1,460 1,479 500
2016/11/16 1,488 1,489 1,475 1,477 1,500
2016/11/15 1,442 1,473 1,442 1,473 2,200
2016/11/14 1,455 1,456 1,440 1,441 3,200
2016/11/11 1,491 1,491 1,450 1,455 1,400
2016/11/10 1,440 1,481 1,440 1,481 3,100
2016/11/09 1,461 1,462 1,420 1,422 5,100
2016/11/08 1,466 1,466 1,460 1,460 700
2016/11/07 1,450 1,451 1,450 1,451 1,300
2016/11/04 1,465 1,468 1,446 1,450 6,100
2016/11/02 1,480 1,485 1,471 1,471 3,500
2016/11/01 1,489 1,489 1,480 1,480 2,500
2016/10/31 1,485 1,497 1,485 1,490 600
2016/10/28 1,486 1,487 1,486 1,486 900
2016/10/27 1,490 1,494 1,489 1,494 1,200

このページの先頭へ