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
2023/12/29 1,167 1,173 1,164 1,165 2,900
2023/12/28 1,157 1,171 1,157 1,167 1,400
2023/12/27 1,156 1,169 1,155 1,155 4,600
2023/12/26 1,155 1,162 1,155 1,162 4,000
2023/12/25 1,155 1,170 1,152 1,170 5,800
2023/12/22 1,153 1,153 1,150 1,152 500
2023/12/21 1,153 1,153 1,148 1,153 2,600
2023/12/20 1,153 1,153 1,148 1,153 1,500
2023/12/19 1,152 1,156 1,151 1,153 900
2023/12/18 1,150 1,163 1,150 1,156 2,800
2023/12/15 1,158 1,164 1,150 1,150 1,400
2023/12/14 1,166 1,166 1,156 1,158 2,000
2023/12/13 1,165 1,165 1,165 1,165 700
2023/12/12 1,162 1,169 1,160 1,162 1,200
2023/12/11 1,157 1,170 1,157 1,164 1,300
2023/12/08 1,161 1,161 1,155 1,157 500
2023/12/07 1,157 1,162 1,157 1,157 2,500
2023/12/06 1,149 1,154 1,149 1,153 1,700
2023/12/05 1,153 1,153 1,145 1,149 500
2023/12/04 1,145 1,148 1,145 1,147 700
2023/12/01 1,151 1,151 1,143 1,143 2,700
2023/11/30 1,153 1,177 1,140 1,151 1,300
2023/11/29 1,160 1,173 1,140 1,153 2,600
2023/11/28 1,160 1,160 1,151 1,160 1,500
2023/11/27 1,150 1,159 1,150 1,159 1,500
2023/11/24 1,141 1,143 1,139 1,143 1,000
2023/11/22 1,148 1,148 1,141 1,141 1,000
2023/11/21 1,147 1,148 1,140 1,148 1,500
2023/11/20 1,145 1,145 1,141 1,141 400
2023/11/17 1,137 1,145 1,134 1,145 500
2023/11/16 1,137 1,137 1,133 1,134 4,200
2023/11/15 1,141 1,141 1,134 1,137 3,200
2023/11/14 1,135 1,137 1,135 1,135 400
2023/11/13 1,140 1,146 1,135 1,135 1,600
2023/11/10 1,138 1,146 1,138 1,140 300
2023/11/09 1,145 1,145 1,138 1,138 1,200
2023/11/08 1,145 1,152 1,141 1,141 2,000
2023/11/07 1,152 1,152 1,147 1,147 1,400
2023/11/06 1,161 1,165 1,151 1,154 1,400
2023/11/02 1,161 1,167 1,154 1,155 500
2023/11/01 1,150 1,169 1,150 1,167 2,400
2023/10/31 1,125 1,148 1,125 1,141 1,800
2023/10/30 1,129 1,130 1,128 1,130 500
2023/10/27 1,135 1,135 1,127 1,134 400
2023/10/26 1,127 1,138 1,125 1,125 1,000
2023/10/25 1,133 1,144 1,129 1,129 2,400
2023/10/24 1,133 1,153 1,129 1,130 3,500
2023/10/23 1,141 1,158 1,133 1,133 1,700
2023/10/20 1,145 1,167 1,131 1,141 4,500
2023/10/19 1,150 1,168 1,131 1,143 1,900
2023/10/18 1,131 1,150 1,131 1,150 300
2023/10/17 1,140 1,148 1,137 1,137 400
2023/10/16 1,122 1,148 1,122 1,140 3,400
2023/10/13 1,167 1,174 1,133 1,135 4,700
2023/10/12 1,175 1,204 1,175 1,185 5,000
2023/10/11 1,183 1,183 1,175 1,175 500
2023/10/10 1,171 1,183 1,171 1,183 1,400
2023/10/06 1,172 1,174 1,170 1,170 1,200
2023/10/05 1,133 1,175 1,133 1,174 2,300
2023/10/04 1,151 1,166 1,140 1,143 3,600
2023/10/03 1,155 1,177 1,153 1,158 2,200
2023/10/02 1,169 1,199 1,151 1,169 2,500
2023/09/29 1,185 1,203 1,149 1,169 2,700
2023/09/28 1,178 1,217 1,172 1,203 17,200
2023/09/27 1,171 1,171 1,150 1,171 15,000
2023/09/26 1,154 1,154 1,146 1,146 1,600
2023/09/25 1,145 1,156 1,145 1,154 3,300
2023/09/22 1,149 1,155 1,143 1,145 2,400
2023/09/21 1,154 1,154 1,142 1,148 1,300
2023/09/20 1,155 1,155 1,142 1,151 2,500
2023/09/19 1,155 1,155 1,145 1,153 3,400
2023/09/15 1,143 1,150 1,140 1,147 3,000
2023/09/14 1,142 1,146 1,140 1,142 1,100
2023/09/13 1,139 1,146 1,133 1,142 3,200
2023/09/12 1,130 1,144 1,130 1,139 3,700
2023/09/11 1,135 1,136 1,130 1,130 1,000
2023/09/08 1,140 1,142 1,134 1,141 1,800
2023/09/07 1,140 1,147 1,140 1,141 900
2023/09/06 1,145 1,146 1,138 1,140 1,700
2023/09/05 1,138 1,143 1,131 1,138 2,000
2023/09/04 1,141 1,147 1,138 1,138 2,300
2023/09/01 1,109 1,150 1,109 1,128 6,900
2023/08/31 1,104 1,113 1,104 1,112 3,000
2023/08/30 1,090 1,104 1,088 1,096 3,700
2023/08/29 1,095 1,095 1,088 1,090 1,300
2023/08/28 1,088 1,096 1,080 1,096 1,100
2023/08/25 1,080 1,088 1,077 1,077 1,800
2023/08/24 1,080 1,092 1,080 1,080 1,400
2023/08/23 1,089 1,094 1,080 1,080 400
2023/08/22 1,078 1,084 1,078 1,084 1,100
2023/08/21 1,097 1,098 1,078 1,088 8,500
2023/08/18 1,081 1,088 1,076 1,077 9,000
2023/08/17 1,084 1,092 1,083 1,086 1,500
2023/08/16 1,099 1,101 1,086 1,086 4,400
2023/08/15 1,103 1,106 1,099 1,101 1,500
2023/08/14 1,100 1,108 1,100 1,107 900
2023/08/10 1,110 1,113 1,100 1,100 1,700
2023/08/09 1,117 1,118 1,100 1,102 1,600
2023/08/08 1,113 1,115 1,112 1,115 800
2023/08/07 1,110 1,115 1,108 1,115 1,200
2023/08/04 1,110 1,110 1,105 1,110 1,500
2023/08/03 1,110 1,115 1,109 1,111 1,900
2023/08/02 1,111 1,140 1,110 1,110 3,200
2023/08/01 1,120 1,120 1,111 1,111 2,100
2023/07/31 1,110 1,119 1,110 1,110 1,200
2023/07/28 1,106 1,119 1,106 1,110 2,600
2023/07/27 1,103 1,110 1,098 1,110 4,100
2023/07/26 1,110 1,110 1,105 1,105 1,900
2023/07/25 1,110 1,110 1,101 1,107 2,000
2023/07/24 1,098 1,112 1,098 1,107 3,500
2023/07/21 1,094 1,097 1,087 1,094 600
2023/07/20 1,091 1,093 1,081 1,084 1,100
2023/07/19 1,098 1,098 1,088 1,090 1,700
2023/07/18 1,100 1,103 1,093 1,096 2,700
2023/07/14 1,099 1,106 1,090 1,099 5,500
2023/07/13 1,120 1,124 1,107 1,116 6,400
2023/07/12 1,103 1,107 1,100 1,107 3,300
2023/07/11 1,101 1,105 1,101 1,105 1,700
2023/07/10 1,100 1,100 1,097 1,097 1,000
2023/07/07 1,098 1,100 1,090 1,097 2,000
2023/07/06 1,105 1,106 1,090 1,100 1,700
2023/07/05 1,080 1,107 1,080 1,107 6,700
2023/07/04 1,071 1,079 1,070 1,079 1,500
2023/07/03 1,064 1,075 1,064 1,071 3,500
2023/06/30 1,063 1,071 1,063 1,064 1,100
2023/06/29 1,063 1,067 1,061 1,067 1,200
2023/06/28 1,055 1,063 1,055 1,063 1,500
2023/06/27 1,060 1,064 1,052 1,055 1,600
2023/06/26 1,056 1,060 1,053 1,060 2,700
2023/06/23 1,061 1,064 1,056 1,056 1,800
2023/06/22 1,066 1,075 1,046 1,058 5,600
2023/06/21 1,051 1,070 1,051 1,066 2,200
2023/06/20 1,052 1,065 1,052 1,065 3,800
2023/06/19 1,052 1,059 1,050 1,051 10,100
2023/06/16 1,060 1,063 1,048 1,052 5,500
2023/06/15 1,068 1,076 1,060 1,060 4,900
2023/06/14 1,078 1,082 1,066 1,066 9,000
2023/06/13 1,084 1,086 1,073 1,080 5,600
2023/06/12 1,093 1,093 1,083 1,083 3,900
2023/06/09 1,092 1,094 1,085 1,090 2,800
2023/06/08 1,098 1,098 1,089 1,092 1,500
2023/06/07 1,086 1,095 1,086 1,089 1,900
2023/06/06 1,088 1,100 1,087 1,091 3,800
2023/06/05 1,098 1,101 1,087 1,087 8,100
2023/06/02 1,101 1,101 1,096 1,098 3,900
2023/06/01 1,121 1,121 1,100 1,100 11,100
2023/05/31 1,140 1,140 1,105 1,139 16,000
2023/05/30 1,134 1,159 1,132 1,140 39,100
2023/05/29 1,250 1,257 1,242 1,257 29,300
2023/05/26 1,240 1,244 1,240 1,242 9,300
2023/05/25 1,242 1,245 1,240 1,242 10,100
2023/05/24 1,244 1,244 1,230 1,242 12,000
2023/05/23 1,245 1,247 1,240 1,245 8,700
2023/05/22 1,244 1,245 1,241 1,245 7,300
2023/05/19 1,239 1,243 1,236 1,242 5,100
2023/05/18 1,237 1,242 1,235 1,240 4,500
2023/05/17 1,230 1,239 1,230 1,235 5,600
2023/05/16 1,237 1,237 1,228 1,230 6,900
2023/05/15 1,232 1,234 1,227 1,228 7,200
2023/05/12 1,230 1,235 1,227 1,228 5,400
2023/05/11 1,236 1,236 1,227 1,230 6,000
2023/05/10 1,232 1,235 1,229 1,235 5,800
2023/05/09 1,221 1,234 1,221 1,226 7,900
2023/05/08 1,225 1,230 1,221 1,222 14,300
2023/05/02 1,225 1,233 1,213 1,228 10,600
2023/05/01 1,232 1,234 1,225 1,225 12,300
2023/04/28 1,230 1,245 1,221 1,232 9,700
2023/04/27 1,198 1,222 1,197 1,222 14,700
2023/04/26 1,198 1,199 1,191 1,191 3,600
2023/04/25 1,199 1,200 1,189 1,195 5,900
2023/04/24 1,188 1,200 1,188 1,199 7,500
2023/04/21 1,176 1,188 1,172 1,188 3,500
2023/04/20 1,161 1,171 1,161 1,171 4,000
2023/04/19 1,158 1,164 1,150 1,157 4,300
2023/04/18 1,161 1,161 1,141 1,159 11,000
2023/04/17 1,171 1,171 1,166 1,166 9,400
2023/04/14 1,180 1,180 1,166 1,171 9,100
2023/04/13 1,169 1,190 1,169 1,186 8,700
2023/04/12 1,170 1,173 1,159 1,161 5,500
2023/04/11 1,178 1,178 1,156 1,175 4,600
2023/04/10 1,198 1,198 1,165 1,178 7,300
2023/04/07 1,198 1,198 1,190 1,196 2,400
2023/04/06 1,184 1,198 1,184 1,198 4,400
2023/04/05 1,190 1,197 1,189 1,195 4,200
2023/04/04 1,190 1,192 1,187 1,190 5,800
2023/04/03 1,183 1,185 1,170 1,184 6,400
2023/03/31 1,150 1,194 1,147 1,183 9,900
2023/03/30 1,119 1,148 1,118 1,148 14,300
2023/03/29 1,112 1,127 1,110 1,110 5,200
2023/03/28 1,105 1,112 1,104 1,112 2,600
2023/03/27 1,114 1,114 1,107 1,113 2,400
2023/03/24 1,087 1,105 1,087 1,105 1,300
2023/03/23 1,094 1,097 1,092 1,092 2,600
2023/03/22 1,097 1,099 1,082 1,093 1,200
2023/03/20 1,105 1,106 1,075 1,079 3,600
2023/03/17 1,103 1,103 1,097 1,097 900
2023/03/16 1,097 1,104 1,093 1,099 900
2023/03/15 1,099 1,108 1,098 1,106 2,700
2023/03/14 1,101 1,115 1,086 1,099 5,000
2023/03/13 1,109 1,121 1,091 1,116 4,000
2023/03/10 1,128 1,128 1,123 1,123 1,800
2023/03/09 1,117 1,128 1,117 1,128 2,200
2023/03/08 1,116 1,120 1,115 1,117 2,800
2023/03/07 1,111 1,113 1,110 1,113 4,000
2023/03/06 1,109 1,110 1,109 1,110 4,400
2023/03/03 1,097 1,110 1,097 1,097 2,300
2023/03/02 1,112 1,120 1,096 1,096 4,000
2023/03/01 1,104 1,111 1,102 1,111 2,600
2023/02/28 1,090 1,104 1,090 1,104 4,800
2023/02/27 1,081 1,092 1,081 1,088 2,600
2023/02/24 1,080 1,085 1,075 1,080 2,900
2023/02/22 1,071 1,079 1,071 1,079 2,400
2023/02/21 1,069 1,073 1,069 1,073 1,500
2023/02/20 1,059 1,069 1,059 1,069 2,000
2023/02/17 1,060 1,060 1,059 1,059 1,500
2023/02/16 1,061 1,068 1,060 1,062 1,800
2023/02/15 1,066 1,068 1,058 1,059 1,300
2023/02/14 1,062 1,066 1,055 1,066 2,100
2023/02/13 1,066 1,066 1,061 1,062 8,900
2023/02/10 1,073 1,073 1,065 1,066 600
2023/02/09 1,075 1,075 1,068 1,069 1,600
2023/02/08 1,070 1,070 1,065 1,065 1,900
2023/02/07 1,073 1,075 1,070 1,070 700
2023/02/06 1,071 1,079 1,071 1,073 2,300
2023/02/03 1,070 1,074 1,069 1,069 2,700
2023/02/02 1,065 1,070 1,065 1,068 4,000
2023/02/01 1,058 1,065 1,058 1,065 2,400
2023/01/31 1,065 1,065 1,058 1,058 2,600
2023/01/30 1,060 1,063 1,058 1,063 3,000
2023/01/27 1,047 1,058 1,043 1,055 6,000
2023/01/26 1,039 1,040 1,037 1,040 1,200
2023/01/25 1,039 1,040 1,036 1,040 1,400
2023/01/24 1,037 1,039 1,035 1,039 1,000
2023/01/23 1,036 1,036 1,035 1,035 700
2023/01/20 1,043 1,048 1,036 1,036 5,700
2023/01/19 1,036 1,042 1,036 1,042 2,500
2023/01/18 1,034 1,036 1,034 1,036 2,900
2023/01/17 1,014 1,034 1,014 1,034 8,400
2023/01/16 1,005 1,014 1,001 1,014 1,100
2023/01/13 1,012 1,013 1,005 1,005 3,100
2023/01/12 1,006 1,013 1,002 1,013 2,600
2023/01/11 1,009 1,010 1,006 1,006 1,300
2023/01/10 1,001 1,010 1,001 1,010 2,500
2023/01/06 997 999 995 998 2,400
2023/01/05 999 999 995 997 1,500
2023/01/04 985 992 985 992 900

このページの先頭へ