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
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

このページの先頭へ