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 |
---|---|---|---|---|---|
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 |
2016/10/26 | 1,495 | 1,495 | 1,476 | 1,490 | 1,200 |
2016/10/25 | 1,462 | 1,480 | 1,462 | 1,479 | 6,100 |
2016/10/24 | 1,460 | 1,460 | 1,455 | 1,458 | 1,500 |
2016/10/21 | 1,453 | 1,459 | 1,453 | 1,456 | 1,900 |
2016/10/20 | 1,454 | 1,456 | 1,450 | 1,454 | 1,500 |
2016/10/19 | 1,450 | 1,459 | 1,450 | 1,455 | 1,100 |
2016/10/18 | 1,453 | 1,453 | 1,445 | 1,445 | 700 |
2016/10/17 | 1,440 | 1,445 | 1,440 | 1,444 | 700 |
2016/10/14 | 1,429 | 1,431 | 1,429 | 1,431 | 500 |
2016/10/13 | 1,439 | 1,439 | 1,430 | 1,430 | 800 |
2016/10/12 | 1,434 | 1,440 | 1,424 | 1,439 | 2,800 |
2016/10/11 | 1,431 | 1,441 | 1,431 | 1,434 | 1,500 |
2016/10/07 | 1,437 | 1,437 | 1,430 | 1,430 | 700 |
2016/10/06 | 1,460 | 1,460 | 1,401 | 1,426 | 5,900 |
2016/10/05 | 1,456 | 1,460 | 1,456 | 1,459 | 900 |
2016/10/04 | 1,447 | 1,455 | 1,444 | 1,444 | 2,900 |
2016/10/03 | 1,443 | 1,446 | 1,442 | 1,442 | 1,200 |
2016/09/30 | 1,443 | 1,446 | 1,438 | 1,443 | 2,200 |
2016/09/29 | 1,438 | 1,445 | 1,438 | 1,445 | 800 |
2016/09/28 | 1,434 | 1,444 | 1,433 | 1,444 | 1,600 |
2016/09/27 | 1,423 | 1,436 | 1,423 | 1,434 | 3,100 |
2016/09/26 | 1,400 | 1,434 | 1,394 | 1,422 | 6,800 |
2016/09/23 | 1,380 | 1,394 | 1,376 | 1,391 | 2,600 |
2016/09/21 | 1,366 | 1,376 | 1,366 | 1,371 | 1,700 |
2016/09/20 | 1,370 | 1,370 | 1,369 | 1,369 | 700 |
2016/09/16 | 1,365 | 1,374 | 1,365 | 1,370 | 1,100 |
2016/09/15 | 1,370 | 1,370 | 1,355 | 1,365 | 2,700 |
2016/09/14 | 1,374 | 1,375 | 1,358 | 1,369 | 3,000 |
2016/09/13 | 1,356 | 1,365 | 1,351 | 1,365 | 3,300 |
2016/09/12 | 1,353 | 1,356 | 1,350 | 1,353 | 2,400 |
2016/09/09 | 1,343 | 1,357 | 1,343 | 1,357 | 3,500 |
2016/09/08 | 1,331 | 1,342 | 1,331 | 1,342 | 1,700 |
2016/09/07 | 1,329 | 1,335 | 1,329 | 1,331 | 900 |
2016/09/06 | 1,339 | 1,339 | 1,330 | 1,330 | 700 |
2016/09/05 | 1,345 | 1,345 | 1,326 | 1,340 | 2,600 |
2016/09/02 | 1,330 | 1,330 | 1,320 | 1,324 | 1,100 |
2016/09/01 | 1,309 | 1,319 | 1,308 | 1,310 | 2,200 |
2016/08/31 | 1,305 | 1,310 | 1,302 | 1,309 | 1,100 |
2016/08/30 | 1,314 | 1,316 | 1,301 | 1,310 | 1,300 |
2016/08/29 | 1,319 | 1,319 | 1,308 | 1,308 | 1,300 |
2016/08/26 | 1,320 | 1,320 | 1,305 | 1,306 | 1,800 |
2016/08/25 | 1,300 | 1,306 | 1,300 | 1,305 | 500 |
2016/08/24 | 1,305 | 1,305 | 1,298 | 1,298 | 800 |
2016/08/23 | 1,314 | 1,314 | 1,286 | 1,293 | 1,800 |
2016/08/22 | 1,288 | 1,307 | 1,288 | 1,307 | 2,700 |
2016/08/19 | 1,273 | 1,289 | 1,273 | 1,278 | 3,100 |
2016/08/18 | 1,290 | 1,290 | 1,272 | 1,273 | 6,600 |
2016/08/17 | 1,304 | 1,304 | 1,290 | 1,292 | 5,200 |
2016/08/16 | 1,317 | 1,317 | 1,301 | 1,301 | 6,000 |
2016/08/15 | 1,314 | 1,328 | 1,314 | 1,317 | 3,700 |
2016/08/12 | 1,319 | 1,320 | 1,311 | 1,312 | 3,100 |
2016/08/10 | 1,336 | 1,336 | 1,312 | 1,317 | 3,100 |
2016/08/09 | 1,320 | 1,327 | 1,317 | 1,317 | 4,400 |
2016/08/08 | 1,330 | 1,343 | 1,329 | 1,329 | 2,600 |
2016/08/05 | 1,350 | 1,350 | 1,307 | 1,330 | 6,800 |
2016/08/04 | 1,345 | 1,362 | 1,340 | 1,357 | 7,400 |
2016/08/03 | 1,288 | 1,323 | 1,270 | 1,323 | 17,000 |
2016/08/02 | 1,252 | 1,262 | 1,245 | 1,258 | 4,600 |
2016/08/01 | 1,260 | 1,264 | 1,240 | 1,244 | 19,100 |
2016/07/29 | 1,263 | 1,273 | 1,255 | 1,263 | 7,000 |
2016/07/28 | 1,318 | 1,320 | 1,253 | 1,261 | 21,800 |
2016/07/27 | 1,324 | 1,325 | 1,292 | 1,319 | 5,800 |
2016/07/26 | 1,335 | 1,335 | 1,316 | 1,324 | 6,300 |
2016/07/25 | 1,326 | 1,338 | 1,326 | 1,326 | 5,700 |
2016/07/22 | 1,358 | 1,358 | 1,280 | 1,325 | 20,300 |
2016/07/21 | 1,398 | 1,399 | 1,355 | 1,363 | 4,600 |
2016/07/20 | 1,431 | 1,431 | 1,390 | 1,394 | 7,600 |
2016/07/19 | 1,440 | 1,459 | 1,432 | 1,440 | 2,100 |
2016/07/15 | 1,463 | 1,463 | 1,439 | 1,446 | 4,800 |
2016/07/14 | 1,469 | 1,469 | 1,455 | 1,462 | 3,500 |
2016/07/13 | 1,473 | 1,485 | 1,466 | 1,470 | 5,900 |
2016/07/12 | 1,454 | 1,489 | 1,449 | 1,468 | 23,400 |
2016/07/11 | 1,545 | 1,618 | 1,545 | 1,594 | 8,700 |
2016/07/08 | 1,541 | 1,542 | 1,532 | 1,532 | 1,800 |
2016/07/07 | 1,541 | 1,541 | 1,541 | 1,541 | 300 |
2016/07/06 | 1,559 | 1,559 | 1,542 | 1,544 | 900 |
2016/07/05 | 1,562 | 1,596 | 1,562 | 1,596 | 400 |
2016/07/04 | 1,582 | 1,619 | 1,570 | 1,570 | 2,400 |
2016/07/01 | 1,591 | 1,610 | 1,571 | 1,572 | 2,100 |
2016/06/30 | 1,525 | 1,595 | 1,525 | 1,595 | 2,800 |
2016/06/29 | 1,510 | 1,531 | 1,510 | 1,522 | 2,100 |
2016/06/28 | 1,490 | 1,508 | 1,481 | 1,508 | 300 |
2016/06/27 | 1,495 | 1,500 | 1,475 | 1,495 | 3,500 |
2016/06/24 | 1,502 | 1,505 | 1,449 | 1,495 | 6,200 |
2016/06/23 | 1,490 | 1,515 | 1,480 | 1,515 | 1,500 |
2016/06/22 | 1,495 | 1,503 | 1,494 | 1,494 | 3,000 |
2016/06/21 | 1,505 | 1,520 | 1,493 | 1,493 | 2,200 |
2016/06/20 | 1,517 | 1,535 | 1,500 | 1,509 | 3,100 |
2016/06/17 | 1,545 | 1,545 | 1,511 | 1,515 | 900 |
2016/06/16 | 1,542 | 1,542 | 1,505 | 1,505 | 4,800 |
2016/06/15 | 1,517 | 1,580 | 1,517 | 1,543 | 5,400 |
2016/06/14 | 1,589 | 1,609 | 1,511 | 1,517 | 11,900 |
2016/06/13 | 1,640 | 1,640 | 1,580 | 1,580 | 4,500 |
2016/06/10 | 1,650 | 1,650 | 1,640 | 1,640 | 1,600 |
2016/06/09 | 1,673 | 1,673 | 1,650 | 1,650 | 2,100 |
2016/06/08 | 1,663 | 1,663 | 1,653 | 1,659 | 1,700 |
2016/06/07 | 1,636 | 1,655 | 1,633 | 1,640 | 2,100 |
2016/06/06 | 1,635 | 1,640 | 1,630 | 1,630 | 2,700 |
2016/06/03 | 1,692 | 1,692 | 1,645 | 1,650 | 4,200 |
2016/06/02 | 1,720 | 1,720 | 1,661 | 1,691 | 8,000 |
2016/06/01 | 1,747 | 1,750 | 1,709 | 1,718 | 6,000 |
2016/05/31 | 1,760 | 1,770 | 1,706 | 1,749 | 9,000 |
2016/05/30 | 1,763 | 1,763 | 1,749 | 1,750 | 6,800 |
2016/05/27 | 1,821 | 1,830 | 1,801 | 1,803 | 27,800 |
2016/05/26 | 1,930 | 1,950 | 1,900 | 1,946 | 16,700 |
2016/05/25 | 1,885 | 1,926 | 1,881 | 1,915 | 7,300 |
2016/05/24 | 1,865 | 1,883 | 1,862 | 1,868 | 5,100 |
2016/05/23 | 1,855 | 1,868 | 1,855 | 1,863 | 4,400 |
2016/05/20 | 1,857 | 1,858 | 1,850 | 1,855 | 5,300 |
2016/05/19 | 1,863 | 1,885 | 1,861 | 1,868 | 7,200 |
2016/05/18 | 1,925 | 1,954 | 1,861 | 1,897 | 11,200 |
2016/05/17 | 1,970 | 1,970 | 1,913 | 1,955 | 7,000 |
2016/05/16 | 1,934 | 1,970 | 1,915 | 1,970 | 8,800 |
2016/05/13 | 1,901 | 1,936 | 1,901 | 1,930 | 5,800 |
2016/05/12 | 1,939 | 1,939 | 1,870 | 1,922 | 8,100 |
2016/05/11 | 1,912 | 1,925 | 1,912 | 1,924 | 6,200 |
2016/05/10 | 1,865 | 1,906 | 1,864 | 1,890 | 7,800 |
2016/05/09 | 1,822 | 1,860 | 1,822 | 1,860 | 9,700 |
2016/05/06 | 1,779 | 1,811 | 1,779 | 1,811 | 6,000 |
2016/05/02 | 1,731 | 1,771 | 1,731 | 1,771 | 5,200 |
2016/04/28 | 1,784 | 1,784 | 1,738 | 1,771 | 8,100 |
2016/04/27 | 1,781 | 1,787 | 1,780 | 1,784 | 3,400 |
2016/04/26 | 1,740 | 1,800 | 1,740 | 1,768 | 14,400 |
2016/04/25 | 1,778 | 1,786 | 1,755 | 1,777 | 6,400 |
2016/04/22 | 1,738 | 1,750 | 1,738 | 1,750 | 4,300 |
2016/04/21 | 1,728 | 1,747 | 1,724 | 1,733 | 3,400 |
2016/04/20 | 1,701 | 1,717 | 1,701 | 1,713 | 1,600 |
2016/04/19 | 1,680 | 1,696 | 1,673 | 1,696 | 4,800 |
2016/04/18 | 1,691 | 1,706 | 1,652 | 1,653 | 12,300 |
2016/04/15 | 1,680 | 1,685 | 1,661 | 1,685 | 7,700 |
2016/04/14 | 1,685 | 1,693 | 1,671 | 1,685 | 4,500 |
2016/04/13 | 1,680 | 1,682 | 1,660 | 1,670 | 3,300 |
2016/04/12 | 1,721 | 1,730 | 1,618 | 1,655 | 29,900 |
2016/04/11 | 1,739 | 1,739 | 1,685 | 1,702 | 11,800 |
2016/04/08 | 1,651 | 1,700 | 1,637 | 1,699 | 8,000 |
2016/04/07 | 1,692 | 1,741 | 1,683 | 1,683 | 4,700 |
2016/04/06 | 1,722 | 1,900 | 1,695 | 1,703 | 11,500 |
2016/04/05 | 1,700 | 1,726 | 1,665 | 1,725 | 1,900 |
2016/04/04 | 1,787 | 1,793 | 1,700 | 1,702 | 13,100 |
2016/04/01 | 1,828 | 1,828 | 1,742 | 1,791 | 14,700 |
2016/03/31 | 1,822 | 1,846 | 1,822 | 1,828 | 5,400 |
2016/03/30 | 1,820 | 1,822 | 1,786 | 1,822 | 6,100 |
2016/03/29 | 1,750 | 1,820 | 1,750 | 1,801 | 6,200 |
2016/03/28 | 1,708 | 1,740 | 1,708 | 1,740 | 1,800 |
2016/03/25 | 1,700 | 1,705 | 1,688 | 1,701 | 1,600 |
2016/03/24 | 1,699 | 1,706 | 1,699 | 1,700 | 2,200 |
2016/03/23 | 1,654 | 1,700 | 1,654 | 1,695 | 3,100 |
2016/03/22 | 1,630 | 1,651 | 1,627 | 1,651 | 2,100 |
2016/03/18 | 1,630 | 1,630 | 1,616 | 1,617 | 600 |
2016/03/17 | 1,625 | 1,630 | 1,625 | 1,625 | 1,800 |
2016/03/16 | 1,610 | 1,618 | 1,610 | 1,617 | 1,400 |
2016/03/15 | 1,601 | 1,633 | 1,601 | 1,615 | 900 |
2016/03/14 | 1,620 | 1,620 | 1,591 | 1,601 | 900 |
2016/03/11 | 1,521 | 1,600 | 1,521 | 1,599 | 5,300 |
2016/03/10 | 1,525 | 1,528 | 1,525 | 1,528 | 300 |
2016/03/09 | 1,510 | 1,524 | 1,510 | 1,524 | 1,500 |
2016/03/08 | 1,525 | 1,526 | 1,506 | 1,515 | 1,400 |
2016/03/07 | 1,518 | 1,520 | 1,502 | 1,520 | 900 |
2016/03/04 | 1,498 | 1,520 | 1,492 | 1,499 | 2,100 |
2016/03/03 | 1,492 | 1,508 | 1,492 | 1,498 | 1,100 |
2016/03/02 | 1,510 | 1,515 | 1,493 | 1,510 | 1,300 |
2016/03/01 | 1,485 | 1,499 | 1,485 | 1,488 | 1,100 |
2016/02/29 | 1,502 | 1,503 | 1,480 | 1,487 | 2,100 |
2016/02/26 | 1,517 | 1,517 | 1,498 | 1,500 | 1,600 |
2016/02/25 | 1,485 | 1,506 | 1,485 | 1,506 | 2,100 |
2016/02/24 | 1,488 | 1,488 | 1,450 | 1,485 | 1,600 |
2016/02/23 | 1,489 | 1,500 | 1,480 | 1,480 | 2,200 |
2016/02/22 | 1,484 | 1,490 | 1,468 | 1,475 | 1,000 |
2016/02/19 | 1,494 | 1,494 | 1,450 | 1,491 | 1,900 |
2016/02/18 | 1,485 | 1,495 | 1,485 | 1,495 | 1,100 |
2016/02/17 | 1,475 | 1,484 | 1,440 | 1,470 | 1,400 |
2016/02/16 | 1,404 | 1,444 | 1,404 | 1,444 | 400 |
2016/02/15 | 1,385 | 1,450 | 1,362 | 1,390 | 2,800 |
2016/02/12 | 1,400 | 1,400 | 1,303 | 1,320 | 6,800 |
2016/02/10 | 1,459 | 1,460 | 1,433 | 1,433 | 2,500 |
2016/02/09 | 1,504 | 1,504 | 1,452 | 1,459 | 5,500 |
2016/02/08 | 1,505 | 1,520 | 1,503 | 1,520 | 1,800 |
2016/02/05 | 1,545 | 1,545 | 1,502 | 1,505 | 3,600 |
2016/02/04 | 1,582 | 1,582 | 1,540 | 1,546 | 4,000 |
2016/02/03 | 1,624 | 1,624 | 1,560 | 1,580 | 2,400 |
2016/02/02 | 1,606 | 1,654 | 1,600 | 1,638 | 4,000 |
2016/02/01 | 1,630 | 1,638 | 1,582 | 1,605 | 4,900 |
2016/01/29 | 1,519 | 1,564 | 1,507 | 1,564 | 5,800 |
2016/01/28 | 1,519 | 1,519 | 1,501 | 1,506 | 1,200 |
2016/01/27 | 1,506 | 1,519 | 1,499 | 1,503 | 15,200 |
2016/01/26 | 1,500 | 1,550 | 1,493 | 1,499 | 35,700 |
2016/01/25 | 1,518 | 1,549 | 1,496 | 1,500 | 10,700 |
2016/01/22 | 1,505 | 1,550 | 1,505 | 1,550 | 900 |
2016/01/21 | 1,513 | 1,525 | 1,501 | 1,501 | 2,800 |
2016/01/20 | 1,520 | 1,540 | 1,513 | 1,518 | 2,700 |
2016/01/19 | 1,520 | 1,543 | 1,503 | 1,510 | 1,400 |
2016/01/18 | 1,510 | 1,514 | 1,507 | 1,514 | 1,200 |
2016/01/15 | 1,581 | 1,595 | 1,550 | 1,555 | 2,900 |
2016/01/14 | 1,590 | 1,590 | 1,561 | 1,580 | 3,600 |
2016/01/13 | 1,600 | 1,619 | 1,592 | 1,619 | 2,600 |
2016/01/12 | 1,635 | 1,645 | 1,604 | 1,638 | 2,700 |
2016/01/08 | 1,601 | 1,620 | 1,601 | 1,620 | 400 |
2016/01/07 | 1,647 | 1,650 | 1,602 | 1,614 | 1,400 |
2016/01/06 | 1,675 | 1,698 | 1,647 | 1,647 | 2,300 |
2016/01/05 | 1,705 | 1,705 | 1,664 | 1,664 | 700 |
2016/01/04 | 1,700 | 1,700 | 1,620 | 1,670 | 5,000 |