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
2021/12/30 1,010 1,015 1,000 1,015 1,000
2021/12/29 999 1,010 999 1,010 1,300
2021/12/28 984 1,005 984 1,001 3,900
2021/12/27 988 999 980 999 2,500
2021/12/24 977 980 975 979 2,500
2021/12/23 974 975 974 974 1,400
2021/12/22 972 972 971 972 1,300
2021/12/21 971 976 971 972 2,900
2021/12/20 982 982 971 971 1,700
2021/12/17 998 998 981 983 2,600
2021/12/16 997 998 992 998 900
2021/12/15 1,000 1,000 991 992 800
2021/12/14 993 996 990 992 600
2021/12/13 995 995 992 993 1,100
2021/12/10 990 999 990 995 1,300
2021/12/09 996 1,000 990 990 2,400
2021/12/08 998 998 990 996 600
2021/12/07 985 990 984 990 1,400
2021/12/06 982 982 972 982 3,000
2021/12/03 972 983 972 980 1,300
2021/12/02 978 978 976 976 6,100
2021/12/01 975 990 975 977 1,300
2021/11/30 975 996 975 975 3,600
2021/11/29 999 1,003 971 971 4,500
2021/11/26 1,006 1,015 999 1,000 1,500
2021/11/25 1,005 1,010 1,002 1,002 1,700
2021/11/24 1,000 1,005 1,000 1,005 1,100
2021/11/22 1,000 1,002 1,000 1,001 600
2021/11/19 1,006 1,006 1,000 1,000 1,200
2021/11/18 1,000 1,003 1,000 1,001 900
2021/11/17 1,008 1,008 1,000 1,008 2,800
2021/11/16 1,022 1,022 1,000 1,000 6,600
2021/11/15 1,029 1,030 1,017 1,022 2,200
2021/11/12 1,034 1,035 1,022 1,029 600
2021/11/11 1,024 1,024 1,024 1,024 300
2021/11/10 1,024 1,036 1,024 1,024 1,200
2021/11/09 1,032 1,032 1,025 1,026 600
2021/11/08 1,021 1,032 1,021 1,032 500
2021/11/05 1,024 1,024 1,021 1,021 600
2021/11/04 1,026 1,030 1,024 1,024 600
2021/11/02 1,028 1,032 1,026 1,026 700
2021/10/29 1,037 1,051 1,036 1,036 400
2021/10/28 1,061 1,061 1,031 1,038 1,000
2021/10/27 1,031 1,049 1,031 1,049 1,200
2021/10/26 1,028 1,036 1,028 1,035 700
2021/10/25 1,028 1,037 1,028 1,029 800
2021/10/22 1,028 1,028 1,028 1,028 100
2021/10/21 1,027 1,028 1,027 1,028 200
2021/10/20 1,037 1,037 1,027 1,027 2,000
2021/10/19 1,029 1,045 1,027 1,027 1,200
2021/10/18 1,028 1,028 1,028 1,028 200
2021/10/15 1,028 1,038 1,027 1,028 500
2021/10/14 1,028 1,030 1,028 1,028 300
2021/10/13 1,027 1,038 1,027 1,029 1,300
2021/10/12 1,039 1,046 1,037 1,046 1,400
2021/10/11 1,036 1,039 1,030 1,033 600
2021/10/08 1,031 1,049 1,031 1,042 1,700
2021/10/07 1,040 1,045 1,035 1,044 1,100
2021/10/06 1,054 1,054 1,033 1,033 2,500
2021/10/05 1,062 1,062 1,033 1,058 4,600
2021/10/04 1,055 1,063 1,055 1,063 900
2021/10/01 1,053 1,055 1,048 1,055 2,300
2021/09/30 1,049 1,053 1,047 1,053 1,600
2021/09/29 1,060 1,060 1,046 1,047 2,600
2021/09/28 1,059 1,059 1,052 1,052 1,400
2021/09/27 1,045 1,065 1,045 1,061 3,100
2021/09/24 1,039 1,051 1,038 1,045 3,100
2021/09/22 1,031 1,042 1,030 1,039 900
2021/09/21 1,035 1,046 1,031 1,031 1,400
2021/09/17 1,037 1,046 1,036 1,046 2,500
2021/09/16 1,032 1,038 1,032 1,038 3,100
2021/09/15 1,034 1,035 1,031 1,031 1,400
2021/09/14 1,027 1,034 1,027 1,034 1,200
2021/09/13 1,025 1,033 1,025 1,033 1,000
2021/09/10 1,023 1,027 1,022 1,025 2,200
2021/09/09 1,029 1,029 1,023 1,023 900
2021/09/08 1,028 1,030 1,023 1,029 1,800
2021/09/07 1,024 1,027 1,023 1,026 700
2021/09/06 1,025 1,025 1,024 1,024 400
2021/09/03 1,010 1,030 1,010 1,030 2,100
2021/09/02 1,006 1,015 1,005 1,015 1,200
2021/09/01 1,013 1,014 1,005 1,013 2,100
2021/08/31 1,010 1,013 1,010 1,010 1,000
2021/08/30 1,013 1,013 1,010 1,010 900
2021/08/27 1,002 1,013 1,002 1,009 1,700
2021/08/26 1,014 1,014 1,002 1,002 500
2021/08/25 1,001 1,001 999 1,001 1,600
2021/08/24 1,016 1,016 999 1,001 3,400
2021/08/23 1,008 1,034 1,000 1,000 2,700
2021/08/20 1,023 1,023 1,002 1,008 2,500
2021/08/19 1,024 1,024 1,017 1,017 700
2021/08/18 1,016 1,024 1,015 1,024 1,000
2021/08/17 1,016 1,027 1,016 1,027 1,100
2021/08/16 1,032 1,032 1,015 1,021 800
2021/08/13 1,017 1,035 1,017 1,030 1,600
2021/08/12 1,022 1,022 1,017 1,017 1,200
2021/08/11 1,034 1,034 1,022 1,022 1,400
2021/08/10 1,062 1,063 1,035 1,035 1,100
2021/08/06 1,035 1,035 1,035 1,035 200
2021/08/05 1,037 1,043 1,035 1,035 2,000
2021/08/04 1,040 1,050 1,035 1,038 2,300
2021/08/03 1,039 1,045 1,036 1,045 1,200
2021/08/02 1,041 1,042 1,040 1,041 800
2021/07/30 1,041 1,053 1,041 1,045 1,500
2021/07/29 1,040 1,060 1,040 1,041 700
2021/07/28 1,038 1,049 1,037 1,041 2,300
2021/07/27 1,046 1,051 1,036 1,036 2,000
2021/07/26 1,060 1,060 1,040 1,046 2,400
2021/07/21 1,042 1,068 1,039 1,065 4,000
2021/07/20 1,046 1,064 1,029 1,036 4,100
2021/07/19 1,045 1,060 1,020 1,046 4,000
2021/07/16 1,040 1,072 1,037 1,045 3,600
2021/07/15 1,058 1,058 1,041 1,049 4,800
2021/07/14 1,080 1,108 1,047 1,060 20,500
2021/07/13 1,098 1,197 1,096 1,140 25,600
2021/07/12 1,083 1,092 1,083 1,089 2,800
2021/07/09 1,075 1,083 1,064 1,083 4,100
2021/07/08 1,080 1,091 1,080 1,080 1,500
2021/07/07 1,087 1,094 1,080 1,080 1,700
2021/07/06 1,093 1,095 1,085 1,095 1,600
2021/07/05 1,064 1,107 1,064 1,090 11,200
2021/07/02 1,057 1,061 1,056 1,060 2,600
2021/07/01 1,059 1,059 1,050 1,051 3,400
2021/06/30 1,059 1,063 1,058 1,059 2,000
2021/06/29 1,037 1,061 1,037 1,058 3,200
2021/06/28 1,025 1,036 1,024 1,033 3,300
2021/06/25 1,018 1,037 1,018 1,024 2,800
2021/06/24 1,017 1,024 1,017 1,018 600
2021/06/23 1,018 1,026 1,015 1,015 2,100
2021/06/22 1,025 1,033 1,014 1,015 2,600
2021/06/21 1,030 1,036 1,012 1,022 5,400
2021/06/18 1,039 1,045 1,036 1,036 2,600
2021/06/17 1,037 1,043 1,037 1,043 2,700
2021/06/16 1,042 1,045 1,038 1,040 2,000
2021/06/15 1,044 1,050 1,037 1,042 5,200
2021/06/14 1,055 1,055 1,043 1,043 4,400
2021/06/11 1,055 1,055 1,051 1,054 1,200
2021/06/10 1,063 1,065 1,052 1,053 6,100
2021/06/09 1,065 1,066 1,060 1,062 3,500
2021/06/08 1,064 1,075 1,059 1,065 6,600
2021/06/07 1,051 1,065 1,051 1,063 4,700
2021/06/04 1,037 1,052 1,035 1,050 6,700
2021/06/03 1,051 1,051 1,038 1,041 11,300
2021/06/02 1,059 1,064 1,050 1,050 8,600
2021/06/01 1,095 1,095 1,057 1,067 11,400
2021/05/31 1,103 1,106 1,076 1,080 25,800
2021/05/28 1,108 1,133 1,107 1,120 36,100
2021/05/27 1,200 1,211 1,198 1,204 23,700
2021/05/26 1,211 1,212 1,204 1,209 12,100
2021/05/25 1,220 1,220 1,211 1,213 9,400
2021/05/24 1,225 1,227 1,220 1,220 9,300
2021/05/21 1,214 1,223 1,213 1,223 9,900
2021/05/20 1,207 1,219 1,207 1,217 6,100
2021/05/19 1,205 1,219 1,205 1,211 8,000
2021/05/18 1,216 1,224 1,204 1,210 16,300
2021/05/17 1,224 1,230 1,216 1,217 48,300
2021/05/14 1,222 1,228 1,211 1,218 23,700
2021/05/13 1,258 1,262 1,240 1,240 7,200
2021/05/12 1,268 1,274 1,257 1,258 5,900
2021/05/11 1,267 1,274 1,264 1,268 4,100
2021/05/10 1,265 1,272 1,264 1,267 7,800
2021/05/07 1,251 1,265 1,251 1,263 4,400
2021/05/06 1,257 1,267 1,256 1,258 6,800
2021/04/30 1,249 1,273 1,242 1,257 10,500
2021/04/28 1,226 1,261 1,225 1,254 13,700
2021/04/27 1,220 1,241 1,220 1,226 23,800
2021/04/26 1,281 1,293 1,279 1,280 6,200
2021/04/23 1,311 1,311 1,273 1,281 10,600
2021/04/22 1,314 1,323 1,303 1,311 3,700
2021/04/21 1,309 1,309 1,297 1,300 8,000
2021/04/20 1,320 1,320 1,305 1,310 4,200
2021/04/19 1,311 1,319 1,311 1,319 6,700
2021/04/16 1,295 1,310 1,295 1,310 4,200
2021/04/15 1,305 1,305 1,292 1,300 3,400
2021/04/14 1,312 1,312 1,297 1,306 3,400
2021/04/13 1,276 1,305 1,271 1,305 10,500
2021/04/12 1,313 1,316 1,239 1,271 19,000
2021/04/09 1,324 1,325 1,311 1,313 4,500
2021/04/08 1,324 1,324 1,313 1,323 4,400
2021/04/07 1,313 1,329 1,313 1,315 3,800
2021/04/06 1,329 1,332 1,313 1,313 6,800
2021/04/05 1,324 1,329 1,318 1,319 7,100
2021/04/02 1,317 1,318 1,305 1,317 8,000
2021/04/01 1,300 1,320 1,296 1,308 13,100
2021/03/31 1,290 1,298 1,279 1,295 10,100
2021/03/30 1,256 1,268 1,237 1,264 6,600
2021/03/29 1,265 1,268 1,230 1,264 10,300
2021/03/26 1,238 1,278 1,226 1,264 6,900
2021/03/25 1,202 1,249 1,201 1,223 4,400
2021/03/24 1,281 1,281 1,205 1,230 8,000
2021/03/23 1,266 1,287 1,257 1,281 11,300
2021/03/22 1,220 1,265 1,214 1,265 9,600
2021/03/19 1,190 1,217 1,182 1,214 8,700
2021/03/18 1,193 1,195 1,185 1,185 2,900
2021/03/17 1,188 1,189 1,179 1,188 2,400
2021/03/16 1,184 1,185 1,167 1,185 7,100
2021/03/15 1,160 1,184 1,160 1,184 8,700
2021/03/12 1,125 1,170 1,125 1,156 5,400
2021/03/11 1,111 1,125 1,110 1,125 2,600
2021/03/10 1,104 1,110 1,104 1,106 1,300
2021/03/09 1,110 1,111 1,104 1,110 2,000
2021/03/08 1,109 1,113 1,101 1,101 1,400
2021/03/05 1,105 1,105 1,095 1,105 1,000
2021/03/04 1,113 1,113 1,100 1,111 900
2021/03/03 1,110 1,113 1,091 1,098 1,500
2021/03/02 1,103 1,117 1,101 1,104 1,400
2021/03/01 1,108 1,128 1,091 1,120 2,800
2021/02/26 1,090 1,098 1,078 1,089 4,400
2021/02/25 1,087 1,109 1,081 1,081 3,500
2021/02/24 1,088 1,088 1,055 1,071 5,300
2021/02/22 1,071 1,096 1,071 1,093 2,000
2021/02/19 1,098 1,100 1,070 1,071 2,900
2021/02/18 1,121 1,121 1,100 1,100 4,200
2021/02/17 1,131 1,138 1,120 1,121 6,900
2021/02/16 1,130 1,150 1,126 1,129 7,500
2021/02/15 1,128 1,139 1,115 1,129 5,000
2021/02/12 1,120 1,130 1,110 1,115 4,200
2021/02/10 1,085 1,110 1,084 1,105 15,300
2021/02/09 1,080 1,082 1,075 1,080 4,500
2021/02/08 1,078 1,078 1,067 1,075 3,500
2021/02/05 1,085 1,085 1,073 1,076 2,000
2021/02/04 1,050 1,069 1,046 1,063 6,600
2021/02/03 1,068 1,068 1,050 1,063 2,200
2021/02/02 1,046 1,064 1,032 1,046 12,100
2021/02/01 1,019 1,028 1,019 1,028 1,500
2021/01/29 1,021 1,021 1,013 1,014 1,000
2021/01/28 1,012 1,023 1,006 1,022 1,200
2021/01/27 1,024 1,025 1,012 1,020 1,100
2021/01/26 1,001 1,021 1,001 1,021 2,400
2021/01/25 1,028 1,028 1,001 1,001 3,400
2021/01/22 1,021 1,025 1,015 1,015 1,300
2021/01/21 1,012 1,038 1,010 1,020 7,000
2021/01/20 1,010 1,012 1,006 1,011 1,400
2021/01/19 1,007 1,009 1,007 1,009 600
2021/01/18 1,008 1,008 999 1,006 3,100
2021/01/15 995 1,011 995 1,008 1,400
2021/01/14 1,009 1,009 993 994 3,700
2021/01/13 1,014 1,014 988 1,003 12,700
2021/01/12 1,003 1,025 1,003 1,025 9,600
2021/01/08 990 998 990 998 4,500
2021/01/07 997 1,002 991 992 5,200
2021/01/06 991 995 989 994 2,500
2021/01/05 976 990 976 988 2,400
2021/01/04 975 979 966 976 2,200

このページの先頭へ