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(3297)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
2014/12/30 1,037 1,037 1,013 1,030 2,900
2014/12/29 1,006 1,037 1,006 1,037 8,800
2014/12/26 985 1,000 985 1,000 3,200
2014/12/25 990 994 983 986 6,400
2014/12/24 990 991 983 991 6,400
2014/12/22 990 996 984 986 6,000
2014/12/19 984 990 980 990 1,700
2014/12/18 972 984 969 980 2,200
2014/12/17 970 974 965 968 11,100
2014/12/16 979 979 970 970 4,400
2014/12/15 984 987 978 980 24,100
2014/12/12 977 981 975 975 2,400
2014/12/11 973 980 973 980 3,800
2014/12/10 972 979 972 979 4,400
2014/12/09 973 978 972 978 800
2014/12/08 974 982 974 978 3,900
2014/12/05 980 982 976 982 3,100
2014/12/04 973 985 973 980 2,400
2014/12/03 972 978 972 978 1,300
2014/12/02 976 977 972 976 3,300
2014/12/01 971 977 971 977 1,100
2014/11/28 970 981 970 980 1,800
2014/11/27 970 971 970 970 2,500
2014/11/26 970 974 970 970 5,800
2014/11/25 961 962 957 957 1,300
2014/11/21 959 959 959 959 200
2014/11/20 960 960 959 959 900
2014/11/19 957 960 957 960 300
2014/11/18 960 979 957 957 4,600
2014/11/17 959 988 959 961 1,700
2014/11/14 970 972 962 970 2,100
2014/11/13 974 989 970 970 1,300
2014/11/12 1,001 1,001 967 973 3,900
2014/11/11 1,002 1,002 1,001 1,001 400
2014/11/10 1,000 1,002 980 990 4,700
2014/11/07 1,000 1,004 973 975 4,600
2014/11/06 1,000 1,000 968 968 1,900
2014/11/05 955 999 955 999 3,500
2014/11/04 1,000 1,014 971 980 24,400
2014/10/31 929 947 928 947 1,600
2014/10/30 933 933 928 928 500
2014/10/29 929 929 928 928 600
2014/10/28 931 931 929 929 1,100
2014/10/27 929 933 928 933 600
2014/10/24 930 934 928 928 1,800
2014/10/23 921 928 921 928 700
2014/10/22 919 921 919 921 1,200
2014/10/21 942 942 928 928 300
2014/10/20 926 949 926 940 1,000
2014/10/17 931 932 920 929 1,400
2014/10/16 955 955 930 930 3,100
2014/10/15 950 955 950 955 400
2014/10/14 952 952 941 943 2,900
2014/10/10 977 977 970 970 1,900
2014/10/09 984 988 978 978 1,700
2014/10/08 981 981 981 981 200
2014/10/07 981 991 981 991 300
2014/10/06 981 1,005 981 986 3,300
2014/10/03 980 981 970 970 2,300
2014/10/02 990 996 970 974 4,900
2014/10/01 990 997 988 990 1,000
2014/09/30 997 998 990 990 3,800
2014/09/29 993 1,005 991 991 3,500
2014/09/26 997 997 989 996 1,100
2014/09/25 998 998 987 989 1,000
2014/09/24 998 998 987 988 2,100
2014/09/22 996 996 990 995 3,100
2014/09/19 996 999 990 999 1,600
2014/09/18 997 1,000 990 995 2,000
2014/09/17 1,000 1,000 990 997 3,900
2014/09/16 999 1,000 996 1,000 800
2014/09/12 1,004 1,004 983 990 2,000
2014/09/11 990 990 979 979 1,300
2014/09/10 981 996 980 989 1,000
2014/09/09 981 986 981 983 1,600
2014/09/08 993 993 981 981 1,000
2014/09/05 1,001 1,002 992 992 2,400
2014/09/04 1,003 1,003 1,001 1,001 1,000
2014/09/03 999 1,013 999 1,000 3,300
2014/09/02 1,009 1,009 999 999 2,500
2014/09/01 1,006 1,009 999 1,009 4,200
2014/08/29 1,008 1,009 995 1,002 2,000
2014/08/28 1,015 1,032 1,010 1,012 2,700
2014/08/27 1,034 1,034 1,014 1,015 2,600
2014/08/26 1,038 1,039 1,035 1,036 800
2014/08/25 1,043 1,043 1,014 1,028 1,900
2014/08/22 1,025 1,039 1,025 1,039 5,300
2014/08/21 1,017 1,022 1,009 1,011 5,500
2014/08/20 990 1,013 990 1,010 13,800
2014/08/19 982 990 982 990 4,200
2014/08/18 984 990 982 988 2,400
2014/08/15 982 990 978 990 7,800
2014/08/14 977 989 977 980 5,700
2014/08/13 956 965 954 965 3,000
2014/08/12 950 960 950 960 12,000
2014/08/11 941 948 941 946 7,000
2014/08/08 961 962 947 948 9,400
2014/08/07 970 970 960 962 6,200
2014/08/06 979 979 972 972 7,200
2014/08/05 985 986 981 982 6,100
2014/08/04 998 998 987 990 3,700
2014/08/01 996 998 991 998 5,900
2014/07/31 1,000 1,002 997 997 6,700
2014/07/30 1,003 1,005 999 999 9,800
2014/07/29 1,002 1,003 1,002 1,003 2,700
2014/07/28 1,005 1,006 1,003 1,004 1,500
2014/07/25 1,001 1,005 1,001 1,005 2,300
2014/07/24 1,009 1,009 1,001 1,002 5,200
2014/07/23 1,008 1,009 1,006 1,009 1,000
2014/07/22 1,006 1,012 1,002 1,004 7,500
2014/07/18 1,010 1,012 1,002 1,009 9,100
2014/07/17 1,020 1,021 1,011 1,012 9,400
2014/07/16 1,017 1,020 1,015 1,015 5,100
2014/07/15 1,028 1,029 1,012 1,014 18,100
2014/07/14 1,035 1,035 1,020 1,033 9,400
2014/07/11 1,031 1,038 1,015 1,018 17,100
2014/07/10 1,031 1,040 1,029 1,030 3,600
2014/07/09 1,029 1,036 1,029 1,031 5,100
2014/07/08 1,040 1,040 1,030 1,031 3,500
2014/07/07 1,044 1,045 1,035 1,039 2,000
2014/07/04 1,028 1,045 1,028 1,036 3,800
2014/07/03 1,030 1,038 1,020 1,026 9,000
2014/07/02 1,046 1,050 1,033 1,033 5,100
2014/07/01 1,021 1,040 1,020 1,035 8,500
2014/06/30 1,026 1,048 1,021 1,025 4,600
2014/06/27 1,042 1,060 1,024 1,025 13,100
2014/06/26 1,048 1,059 1,040 1,041 8,000
2014/06/25 1,065 1,065 1,030 1,047 19,700
2014/06/24 1,110 1,110 1,071 1,075 24,300
2014/06/23 1,080 1,166 1,071 1,115 64,700
2014/06/20 1,028 1,090 1,020 1,050 53,000
2014/06/19 1,029 1,031 1,018 1,021 11,900
2014/06/18 1,016 1,027 1,016 1,021 7,100
2014/06/17 1,013 1,021 1,012 1,014 5,800
2014/06/16 1,060 1,060 1,011 1,018 14,400
2014/06/13 1,017 1,048 1,015 1,040 9,300
2014/06/12 1,023 1,029 1,002 1,018 20,100
2014/06/11 1,060 1,075 1,033 1,039 10,100
2014/06/10 1,084 1,084 1,000 1,064 16,300
2014/06/09 1,096 1,118 1,087 1,087 7,700
2014/06/06 1,080 1,101 1,080 1,093 11,100
2014/06/05 1,085 1,085 1,068 1,076 8,300
2014/06/04 1,110 1,110 1,081 1,086 12,300
2014/06/03 1,082 1,120 1,068 1,119 40,000
2014/06/02 1,076 1,096 1,067 1,073 23,500
2014/05/30 1,150 1,150 1,076 1,091 23,500
2014/05/29 1,078 1,170 1,052 1,137 49,500
2014/05/28 1,120 1,138 1,060 1,088 70,600
2014/05/27 1,190 1,190 1,130 1,142 31,500
2014/05/26 1,187 1,209 1,155 1,180 61,100
2014/05/23 1,298 1,299 1,216 1,217 110,300
2014/05/22 1,400 1,423 1,275 1,275 820,400

このページの先頭へ