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
2018/07/20 1,580 1,595 1,570 1,578 12,300
2018/07/19 1,511 1,599 1,505 1,554 21,900
2018/07/18 1,561 1,594 1,493 1,501 38,500
2018/07/17 1,765 1,766 1,550 1,555 61,300
2018/07/13 1,810 1,882 1,751 1,782 28,600
2018/07/12 1,899 1,956 1,891 1,930 10,600
2018/07/11 1,882 1,900 1,850 1,899 4,700
2018/07/10 1,955 1,955 1,877 1,902 10,200
2018/07/09 1,902 1,967 1,887 1,966 6,000
2018/07/06 1,860 1,910 1,855 1,910 5,100
2018/07/05 1,998 1,999 1,850 1,860 12,200
2018/07/04 2,011 2,044 2,010 2,017 3,100
2018/07/03 1,999 2,090 1,995 2,046 24,000
2018/07/02 1,936 2,000 1,936 1,999 14,400
2018/06/29 1,943 1,976 1,920 1,976 8,400
2018/06/28 1,839 1,922 1,799 1,905 13,100
2018/06/27 1,944 1,944 1,895 1,895 11,100
2018/06/26 1,928 1,964 1,922 1,952 3,600
2018/06/25 1,982 1,995 1,940 1,987 13,700
2018/06/22 1,920 1,987 1,919 1,987 18,200
2018/06/21 1,952 1,952 1,891 1,920 8,200
2018/06/20 1,870 1,968 1,850 1,962 33,900
2018/06/19 1,825 1,877 1,825 1,872 22,900
2018/06/18 1,837 1,840 1,814 1,825 8,300
2018/06/15 1,796 1,840 1,728 1,837 28,500
2018/06/14 1,795 1,795 1,766 1,768 5,400
2018/06/13 1,767 1,796 1,763 1,795 8,500
2018/06/12 1,753 1,774 1,753 1,763 5,900
2018/06/11 1,789 1,789 1,750 1,750 12,500
2018/06/08 1,807 1,807 1,781 1,800 6,500
2018/06/07 1,798 1,815 1,776 1,808 15,700
2018/06/06 1,746 1,797 1,746 1,797 24,900
2018/06/05 1,744 1,750 1,723 1,734 6,200
2018/06/04 1,717 1,733 1,708 1,730 26,300
2018/06/01 1,600 1,626 1,583 1,617 9,000
2018/05/31 1,632 1,634 1,601 1,608 8,700
2018/05/30 1,660 1,660 1,631 1,644 8,200
2018/05/29 1,701 1,720 1,651 1,662 41,400
2018/05/28 1,790 1,804 1,789 1,796 15,500
2018/05/25 1,789 1,803 1,785 1,791 8,400
2018/05/24 1,800 1,800 1,785 1,796 7,400
2018/05/23 1,803 1,808 1,785 1,803 13,600
2018/05/22 1,804 1,810 1,803 1,803 6,500
2018/05/21 1,790 1,804 1,790 1,801 7,800
2018/05/18 1,810 1,813 1,790 1,790 8,500
2018/05/17 1,800 1,817 1,800 1,805 5,300
2018/05/16 1,804 1,810 1,800 1,800 5,300
2018/05/15 1,819 1,826 1,808 1,808 9,900
2018/05/14 1,750 1,824 1,750 1,823 14,600
2018/05/11 1,775 1,775 1,726 1,751 19,900
2018/05/10 1,839 1,843 1,800 1,802 11,900
2018/05/09 1,840 1,851 1,832 1,839 7,000
2018/05/08 1,893 1,893 1,840 1,840 15,500
2018/05/07 1,900 1,900 1,864 1,894 16,800
2018/05/02 1,870 1,907 1,869 1,902 13,800
2018/05/01 1,856 1,877 1,856 1,870 13,900
2018/04/27 1,900 1,948 1,851 1,880 48,600
2018/04/26 2,023 2,072 2,022 2,051 10,000
2018/04/25 1,983 2,073 1,977 2,073 18,200
2018/04/24 1,986 1,986 1,941 1,983 7,900
2018/04/23 1,981 1,994 1,931 1,986 12,400
2018/04/20 1,886 1,987 1,886 1,982 29,000
2018/04/19 1,828 1,880 1,828 1,876 5,700
2018/04/18 1,755 1,815 1,755 1,815 7,000
2018/04/17 1,820 1,823 1,690 1,752 21,800
2018/04/16 1,855 1,920 1,836 1,836 21,000
2018/04/13 1,778 1,875 1,778 1,854 18,600
2018/04/12 1,734 1,772 1,734 1,766 7,700
2018/04/11 1,728 1,757 1,720 1,734 13,600
2018/04/10 1,699 1,711 1,694 1,694 7,900
2018/04/09 1,707 1,707 1,691 1,692 8,000
2018/04/06 1,697 1,700 1,693 1,700 4,800
2018/04/05 1,683 1,695 1,681 1,689 4,200
2018/04/04 1,682 1,682 1,669 1,679 3,200
2018/04/03 1,674 1,678 1,654 1,674 9,000
2018/04/02 1,650 1,696 1,650 1,679 5,800
2018/03/30 1,616 1,659 1,602 1,644 8,500
2018/03/29 1,618 1,635 1,614 1,619 8,600
2018/03/28 1,578 1,640 1,578 1,618 5,800
2018/03/27 1,540 1,590 1,535 1,590 4,600
2018/03/26 1,512 1,520 1,495 1,509 8,300
2018/03/23 1,580 1,580 1,550 1,550 6,800
2018/03/22 1,630 1,630 1,610 1,610 2,200
2018/03/20 1,582 1,662 1,553 1,630 6,900
2018/03/19 1,674 1,674 1,592 1,598 5,700
2018/03/16 1,650 1,650 1,613 1,622 2,300
2018/03/15 1,579 1,610 1,579 1,610 3,600
2018/03/14 1,565 1,576 1,552 1,552 3,900
2018/03/13 1,550 1,599 1,550 1,565 7,100
2018/03/12 1,551 1,559 1,538 1,553 2,700
2018/03/09 1,541 1,552 1,534 1,545 2,600
2018/03/08 1,552 1,562 1,541 1,541 2,000
2018/03/07 1,573 1,573 1,550 1,552 5,100
2018/03/06 1,566 1,606 1,566 1,575 1,500
2018/03/05 1,645 1,645 1,544 1,544 5,900
2018/03/02 1,624 1,624 1,602 1,617 3,500
2018/03/01 1,659 1,678 1,654 1,659 3,300
2018/02/28 1,658 1,677 1,645 1,652 2,800
2018/02/27 1,693 1,693 1,646 1,646 8,400
2018/02/26 1,648 1,663 1,600 1,638 12,100
2018/02/23 1,526 1,570 1,516 1,568 5,200
2018/02/22 1,500 1,529 1,495 1,506 4,100
2018/02/21 1,517 1,517 1,495 1,500 4,700
2018/02/20 1,502 1,518 1,492 1,518 3,100
2018/02/19 1,451 1,497 1,442 1,487 8,100
2018/02/16 1,423 1,430 1,422 1,429 3,200
2018/02/15 1,400 1,440 1,399 1,416 7,400
2018/02/14 1,451 1,459 1,383 1,402 9,000
2018/02/13 1,505 1,534 1,459 1,459 8,300
2018/02/09 1,372 1,445 1,371 1,445 10,000
2018/02/08 1,425 1,475 1,425 1,475 3,300
2018/02/07 1,493 1,515 1,413 1,413 14,300
2018/02/06 1,361 1,413 1,321 1,413 43,100
2018/02/05 1,612 1,617 1,544 1,545 29,900
2018/02/02 1,700 1,706 1,647 1,658 7,700
2018/02/01 1,704 1,704 1,665 1,699 1,800
2018/01/31 1,666 1,704 1,652 1,704 4,700
2018/01/30 1,781 1,785 1,680 1,680 11,600
2018/01/29 1,683 1,728 1,682 1,728 13,100
2018/01/26 1,620 1,666 1,620 1,666 12,200
2018/01/25 1,613 1,616 1,612 1,616 1,800
2018/01/24 1,613 1,615 1,606 1,614 3,500
2018/01/23 1,601 1,618 1,601 1,612 1,500
2018/01/22 1,603 1,620 1,598 1,601 5,900
2018/01/19 1,610 1,610 1,602 1,603 3,800
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

このページの先頭へ