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
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

このページの先頭へ