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 |
---|---|---|---|---|---|
2020/12/30 | 970 | 978 | 963 | 972 | 5,100 |
2020/12/29 | 965 | 970 | 954 | 970 | 2,500 |
2020/12/28 | 965 | 965 | 944 | 950 | 10,400 |
2020/12/25 | 996 | 1,011 | 964 | 971 | 53,700 |
2020/12/24 | 966 | 967 | 966 | 966 | 600 |
2020/12/23 | 962 | 983 | 962 | 965 | 2,100 |
2020/12/22 | 980 | 983 | 962 | 962 | 6,400 |
2020/12/21 | 990 | 990 | 978 | 978 | 3,800 |
2020/12/18 | 984 | 984 | 971 | 975 | 2,000 |
2020/12/17 | 971 | 985 | 970 | 970 | 4,500 |
2020/12/16 | 974 | 974 | 965 | 970 | 2,100 |
2020/12/15 | 965 | 973 | 965 | 973 | 1,400 |
2020/12/14 | 970 | 970 | 965 | 967 | 2,100 |
2020/12/11 | 968 | 968 | 951 | 954 | 600 |
2020/12/10 | 965 | 968 | 950 | 968 | 1,300 |
2020/12/09 | 947 | 977 | 945 | 970 | 12,500 |
2020/12/08 | 946 | 949 | 933 | 938 | 1,000 |
2020/12/07 | 937 | 941 | 937 | 941 | 800 |
2020/12/04 | 931 | 939 | 931 | 937 | 1,700 |
2020/12/03 | 934 | 938 | 930 | 932 | 1,000 |
2020/12/02 | 930 | 934 | 926 | 934 | 2,300 |
2020/12/01 | 949 | 949 | 930 | 930 | 1,700 |
2020/11/30 | 924 | 949 | 924 | 936 | 5,200 |
2020/11/27 | 919 | 934 | 919 | 933 | 2,000 |
2020/11/26 | 929 | 934 | 925 | 934 | 2,700 |
2020/11/25 | 926 | 926 | 925 | 926 | 1,300 |
2020/11/24 | 925 | 927 | 922 | 926 | 900 |
2020/11/20 | 930 | 930 | 915 | 918 | 4,900 |
2020/11/19 | 937 | 937 | 930 | 930 | 1,200 |
2020/11/18 | 933 | 933 | 925 | 931 | 600 |
2020/11/17 | 930 | 931 | 921 | 921 | 1,400 |
2020/11/16 | 929 | 938 | 929 | 930 | 1,000 |
2020/11/13 | 913 | 935 | 912 | 935 | 2,700 |
2020/11/12 | 919 | 921 | 914 | 914 | 1,200 |
2020/11/11 | 914 | 926 | 914 | 918 | 2,500 |
2020/11/10 | 933 | 933 | 913 | 913 | 4,400 |
2020/11/09 | 913 | 921 | 912 | 912 | 2,800 |
2020/11/06 | 922 | 922 | 908 | 912 | 3,200 |
2020/11/05 | 915 | 920 | 910 | 915 | 2,200 |
2020/11/04 | 934 | 934 | 915 | 915 | 1,100 |
2020/11/02 | 906 | 924 | 906 | 924 | 1,900 |
2020/10/30 | 920 | 921 | 906 | 906 | 2,000 |
2020/10/29 | 934 | 936 | 899 | 910 | 9,300 |
2020/10/28 | 953 | 954 | 945 | 945 | 1,200 |
2020/10/27 | 957 | 961 | 951 | 952 | 600 |
2020/10/26 | 973 | 973 | 957 | 957 | 2,100 |
2020/10/23 | 955 | 984 | 949 | 958 | 3,800 |
2020/10/22 | 977 | 977 | 960 | 962 | 2,900 |
2020/10/21 | 970 | 981 | 970 | 975 | 900 |
2020/10/20 | 967 | 991 | 964 | 973 | 3,000 |
2020/10/19 | 967 | 980 | 949 | 977 | 5,600 |
2020/10/16 | 984 | 996 | 953 | 968 | 15,100 |
2020/10/15 | 1,005 | 1,014 | 991 | 991 | 8,600 |
2020/10/14 | 1,033 | 1,085 | 996 | 1,004 | 81,000 |
2020/10/13 | 982 | 988 | 975 | 988 | 7,800 |
2020/10/12 | 953 | 980 | 949 | 980 | 9,100 |
2020/10/09 | 978 | 989 | 971 | 978 | 9,900 |
2020/10/08 | 956 | 973 | 948 | 973 | 16,400 |
2020/10/07 | 923 | 950 | 914 | 950 | 14,400 |
2020/10/06 | 901 | 917 | 897 | 917 | 4,700 |
2020/10/05 | 899 | 900 | 897 | 900 | 2,600 |
2020/10/02 | 898 | 898 | 892 | 894 | 3,900 |
2020/09/30 | 876 | 888 | 873 | 888 | 6,100 |
2020/09/29 | 873 | 873 | 870 | 870 | 2,000 |
2020/09/28 | 873 | 874 | 873 | 873 | 600 |
2020/09/25 | 879 | 879 | 873 | 873 | 2,300 |
2020/09/24 | 886 | 886 | 877 | 877 | 2,700 |
2020/09/23 | 893 | 893 | 886 | 886 | 1,500 |
2020/09/18 | 886 | 889 | 886 | 888 | 4,300 |
2020/09/17 | 885 | 886 | 877 | 885 | 1,200 |
2020/09/16 | 882 | 883 | 880 | 883 | 1,000 |
2020/09/15 | 880 | 880 | 872 | 872 | 200 |
2020/09/14 | 870 | 883 | 870 | 872 | 1,900 |
2020/09/11 | 875 | 875 | 866 | 868 | 1,300 |
2020/09/10 | 877 | 878 | 874 | 876 | 1,100 |
2020/09/09 | 879 | 879 | 869 | 876 | 1,000 |
2020/09/08 | 872 | 872 | 872 | 872 | 600 |
2020/09/07 | 879 | 882 | 870 | 870 | 1,400 |
2020/09/04 | 874 | 884 | 874 | 884 | 1,000 |
2020/09/03 | 882 | 890 | 873 | 889 | 2,700 |
2020/09/01 | 894 | 894 | 880 | 892 | 1,200 |
2020/08/31 | 880 | 890 | 880 | 890 | 3,400 |
2020/08/28 | 885 | 886 | 880 | 880 | 2,200 |
2020/08/27 | 879 | 885 | 877 | 880 | 2,400 |
2020/08/26 | 878 | 878 | 869 | 876 | 1,500 |
2020/08/25 | 869 | 875 | 858 | 875 | 4,300 |
2020/08/24 | 859 | 868 | 857 | 868 | 3,900 |
2020/08/21 | 854 | 860 | 847 | 860 | 3,700 |
2020/08/20 | 843 | 853 | 843 | 853 | 200 |
2020/08/19 | 843 | 850 | 842 | 850 | 2,500 |
2020/08/18 | 850 | 850 | 839 | 849 | 500 |
2020/08/17 | 845 | 850 | 835 | 849 | 3,600 |
2020/08/14 | 844 | 845 | 832 | 845 | 3,000 |
2020/08/13 | 838 | 839 | 831 | 831 | 800 |
2020/08/12 | 825 | 837 | 825 | 837 | 3,000 |
2020/08/11 | 821 | 833 | 819 | 826 | 4,100 |
2020/08/07 | 823 | 825 | 821 | 821 | 1,000 |
2020/08/06 | 830 | 830 | 821 | 821 | 1,500 |
2020/08/05 | 827 | 827 | 822 | 823 | 5,200 |
2020/08/04 | 827 | 837 | 827 | 830 | 1,200 |
2020/08/03 | 830 | 855 | 824 | 842 | 2,100 |
2020/07/31 | 841 | 847 | 830 | 830 | 3,200 |
2020/07/30 | 865 | 874 | 861 | 861 | 1,200 |
2020/07/29 | 866 | 877 | 865 | 865 | 1,200 |
2020/07/28 | 866 | 868 | 866 | 866 | 600 |
2020/07/27 | 882 | 882 | 866 | 866 | 1,900 |
2020/07/22 | 882 | 882 | 876 | 882 | 1,700 |
2020/07/21 | 871 | 881 | 871 | 881 | 1,900 |
2020/07/20 | 876 | 886 | 876 | 876 | 1,900 |
2020/07/17 | 871 | 884 | 861 | 876 | 1,800 |
2020/07/16 | 884 | 884 | 858 | 881 | 1,400 |
2020/07/15 | 881 | 881 | 855 | 876 | 6,200 |
2020/07/14 | 843 | 847 | 836 | 836 | 1,200 |
2020/07/13 | 851 | 854 | 845 | 854 | 1,700 |
2020/07/10 | 853 | 856 | 840 | 850 | 2,600 |
2020/07/09 | 844 | 853 | 844 | 853 | 2,000 |
2020/07/08 | 841 | 847 | 841 | 847 | 600 |
2020/07/07 | 840 | 843 | 835 | 840 | 1,700 |
2020/07/06 | 856 | 856 | 832 | 842 | 2,200 |
2020/07/03 | 867 | 867 | 817 | 842 | 5,100 |
2020/07/02 | 864 | 875 | 858 | 867 | 8,800 |
2020/07/01 | 895 | 895 | 865 | 873 | 5,000 |
2020/06/30 | 880 | 885 | 875 | 877 | 900 |
2020/06/29 | 860 | 881 | 859 | 873 | 2,300 |
2020/06/26 | 885 | 886 | 858 | 884 | 4,900 |
2020/06/25 | 908 | 908 | 870 | 870 | 6,100 |
2020/06/24 | 911 | 913 | 900 | 909 | 2,800 |
2020/06/23 | 932 | 932 | 913 | 915 | 4,300 |
2020/06/22 | 920 | 932 | 903 | 932 | 6,400 |
2020/06/19 | 918 | 920 | 905 | 920 | 3,400 |
2020/06/18 | 908 | 918 | 907 | 916 | 2,700 |
2020/06/17 | 907 | 915 | 905 | 908 | 2,700 |
2020/06/16 | 908 | 912 | 903 | 910 | 3,100 |
2020/06/15 | 915 | 915 | 900 | 908 | 2,600 |
2020/06/12 | 904 | 916 | 893 | 916 | 6,600 |
2020/06/11 | 920 | 928 | 916 | 921 | 4,400 |
2020/06/10 | 923 | 930 | 916 | 925 | 3,100 |
2020/06/09 | 903 | 926 | 903 | 921 | 6,900 |
2020/06/08 | 909 | 915 | 900 | 906 | 6,100 |
2020/06/05 | 918 | 918 | 909 | 909 | 2,000 |
2020/06/04 | 914 | 921 | 910 | 910 | 5,900 |
2020/06/03 | 917 | 925 | 914 | 921 | 3,500 |
2020/06/02 | 914 | 917 | 903 | 915 | 7,000 |
2020/06/01 | 943 | 943 | 912 | 914 | 11,400 |
2020/05/29 | 967 | 967 | 941 | 943 | 14,200 |
2020/05/28 | 977 | 980 | 961 | 976 | 65,100 |
2020/05/27 | 1,032 | 1,080 | 1,032 | 1,080 | 23,500 |
2020/05/26 | 1,013 | 1,044 | 1,010 | 1,042 | 17,400 |
2020/05/25 | 1,000 | 1,013 | 1,000 | 1,013 | 13,200 |
2020/05/22 | 998 | 1,000 | 993 | 999 | 9,300 |
2020/05/21 | 1,002 | 1,009 | 999 | 999 | 12,600 |
2020/05/20 | 999 | 1,006 | 999 | 1,002 | 4,100 |
2020/05/19 | 1,000 | 1,005 | 996 | 1,002 | 8,200 |
2020/05/18 | 999 | 999 | 991 | 995 | 6,500 |
2020/05/15 | 1,010 | 1,020 | 976 | 999 | 11,100 |
2020/05/14 | 998 | 1,007 | 990 | 1,000 | 9,300 |
2020/05/13 | 959 | 985 | 959 | 985 | 9,700 |
2020/05/12 | 946 | 960 | 935 | 959 | 10,800 |
2020/05/11 | 927 | 945 | 920 | 934 | 17,200 |
2020/05/08 | 916 | 921 | 910 | 912 | 12,300 |
2020/05/07 | 889 | 920 | 889 | 911 | 13,500 |
2020/05/01 | 871 | 889 | 871 | 879 | 6,900 |
2020/04/30 | 891 | 894 | 865 | 875 | 18,600 |
2020/04/28 | 860 | 881 | 853 | 870 | 13,800 |
2020/04/27 | 849 | 870 | 844 | 861 | 10,300 |
2020/04/24 | 837 | 849 | 829 | 844 | 5,400 |
2020/04/23 | 821 | 838 | 815 | 827 | 11,000 |
2020/04/22 | 820 | 828 | 804 | 815 | 5,500 |
2020/04/21 | 823 | 823 | 800 | 813 | 6,000 |
2020/04/20 | 791 | 836 | 781 | 822 | 11,700 |
2020/04/17 | 761 | 783 | 760 | 776 | 5,900 |
2020/04/16 | 750 | 758 | 750 | 753 | 4,700 |
2020/04/15 | 751 | 755 | 746 | 749 | 6,500 |
2020/04/14 | 744 | 758 | 744 | 746 | 4,300 |
2020/04/13 | 742 | 746 | 732 | 744 | 7,200 |
2020/04/10 | 730 | 748 | 728 | 741 | 11,900 |
2020/04/09 | 736 | 755 | 733 | 755 | 10,800 |
2020/04/08 | 729 | 734 | 721 | 732 | 5,400 |
2020/04/07 | 730 | 735 | 725 | 725 | 6,600 |
2020/04/06 | 720 | 726 | 718 | 725 | 2,600 |
2020/04/03 | 751 | 751 | 726 | 726 | 4,600 |
2020/04/02 | 743 | 755 | 742 | 753 | 4,200 |
2020/04/01 | 767 | 767 | 758 | 758 | 5,100 |
2020/03/31 | 772 | 774 | 763 | 763 | 5,400 |
2020/03/30 | 791 | 793 | 756 | 767 | 12,000 |
2020/03/27 | 784 | 799 | 777 | 785 | 6,400 |
2020/03/26 | 760 | 778 | 760 | 772 | 6,000 |
2020/03/25 | 758 | 793 | 750 | 793 | 7,800 |
2020/03/24 | 746 | 747 | 728 | 728 | 11,200 |
2020/03/23 | 739 | 739 | 718 | 730 | 6,600 |
2020/03/19 | 821 | 821 | 740 | 742 | 1,900 |
2020/03/18 | 800 | 845 | 799 | 825 | 2,300 |
2020/03/17 | 708 | 800 | 706 | 800 | 7,000 |
2020/03/16 | 677 | 768 | 671 | 768 | 13,800 |
2020/03/13 | 671 | 678 | 631 | 668 | 29,500 |
2020/03/12 | 815 | 819 | 781 | 781 | 7,400 |
2020/03/11 | 884 | 884 | 781 | 806 | 16,100 |
2020/03/10 | 831 | 873 | 831 | 862 | 6,400 |
2020/03/09 | 920 | 927 | 892 | 900 | 7,700 |
2020/03/06 | 955 | 958 | 930 | 930 | 4,500 |
2020/03/05 | 972 | 985 | 972 | 985 | 800 |
2020/03/04 | 966 | 972 | 959 | 961 | 1,700 |
2020/03/03 | 1,022 | 1,022 | 972 | 972 | 1,800 |
2020/03/02 | 940 | 1,009 | 930 | 1,004 | 6,900 |
2020/02/28 | 937 | 968 | 937 | 952 | 10,000 |
2020/02/27 | 1,061 | 1,073 | 1,042 | 1,042 | 2,200 |
2020/02/26 | 1,089 | 1,089 | 1,060 | 1,071 | 1,200 |
2020/02/25 | 1,042 | 1,088 | 1,042 | 1,071 | 2,700 |
2020/02/21 | 1,086 | 1,090 | 1,080 | 1,090 | 1,900 |
2020/02/20 | 1,118 | 1,118 | 1,090 | 1,090 | 2,200 |
2020/02/19 | 1,083 | 1,106 | 1,065 | 1,101 | 1,000 |
2020/02/18 | 1,086 | 1,098 | 1,069 | 1,083 | 5,700 |
2020/02/17 | 1,114 | 1,114 | 1,086 | 1,102 | 1,900 |
2020/02/14 | 1,114 | 1,118 | 1,100 | 1,114 | 6,400 |
2020/02/13 | 1,114 | 1,118 | 1,112 | 1,118 | 2,100 |
2020/02/12 | 1,145 | 1,146 | 1,110 | 1,113 | 7,200 |
2020/02/10 | 1,157 | 1,157 | 1,138 | 1,144 | 3,400 |
2020/02/07 | 1,170 | 1,170 | 1,143 | 1,156 | 3,500 |
2020/02/06 | 1,141 | 1,179 | 1,141 | 1,160 | 5,300 |
2020/02/05 | 1,127 | 1,148 | 1,127 | 1,138 | 1,800 |
2020/02/04 | 1,132 | 1,132 | 1,124 | 1,125 | 1,400 |
2020/02/03 | 1,150 | 1,150 | 1,110 | 1,120 | 4,600 |
2020/01/31 | 1,133 | 1,152 | 1,133 | 1,145 | 3,300 |
2020/01/30 | 1,152 | 1,161 | 1,100 | 1,147 | 5,300 |
2020/01/29 | 1,138 | 1,162 | 1,138 | 1,150 | 5,100 |
2020/01/28 | 1,139 | 1,141 | 1,127 | 1,138 | 3,500 |
2020/01/27 | 1,103 | 1,148 | 1,100 | 1,135 | 13,400 |
2020/01/24 | 1,170 | 1,170 | 1,162 | 1,163 | 2,100 |
2020/01/23 | 1,170 | 1,176 | 1,165 | 1,170 | 5,000 |
2020/01/22 | 1,153 | 1,173 | 1,153 | 1,167 | 4,100 |
2020/01/21 | 1,137 | 1,153 | 1,137 | 1,153 | 6,200 |
2020/01/20 | 1,146 | 1,147 | 1,138 | 1,138 | 2,800 |
2020/01/17 | 1,132 | 1,147 | 1,132 | 1,137 | 3,700 |
2020/01/16 | 1,125 | 1,137 | 1,120 | 1,137 | 3,100 |
2020/01/15 | 1,107 | 1,125 | 1,102 | 1,125 | 3,800 |
2020/01/14 | 1,093 | 1,108 | 1,086 | 1,102 | 6,500 |
2020/01/10 | 1,099 | 1,111 | 1,097 | 1,102 | 2,400 |
2020/01/09 | 1,101 | 1,113 | 1,091 | 1,097 | 2,300 |
2020/01/08 | 1,094 | 1,107 | 1,085 | 1,090 | 4,800 |
2020/01/07 | 1,094 | 1,107 | 1,092 | 1,102 | 7,000 |
2020/01/06 | 1,096 | 1,124 | 1,096 | 1,114 | 3,600 |