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

信和(3447)の株価時系列情報

信和(3447)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
2026/03/27 1,012 1,029 1,008 1,022 43,200
2026/03/26 1,039 1,039 1,003 1,008 37,500
2026/03/25 1,027 1,045 1,026 1,033 47,900
2026/03/24 1,014 1,014 1,002 1,006 28,100
2026/03/23 1,010 1,010 988 990 97,500
2026/03/19 1,070 1,078 1,030 1,033 63,200
2026/03/18 1,072 1,082 1,065 1,077 32,900
2026/03/17 1,031 1,063 1,031 1,055 45,600
2026/03/16 1,011 1,037 1,011 1,029 48,400
2026/03/13 1,026 1,032 1,018 1,021 54,200
2026/03/12 1,050 1,063 1,037 1,040 36,100
2026/03/11 1,052 1,073 1,052 1,062 34,900
2026/03/10 1,035 1,057 1,035 1,057 17,400
2026/03/09 1,003 1,029 996 1,029 102,800
2026/03/06 1,059 1,060 1,034 1,056 25,700
2026/03/05 1,031 1,073 1,031 1,060 68,700
2026/03/04 1,043 1,043 985 1,001 162,100
2026/03/03 1,084 1,085 1,061 1,061 77,800
2026/03/02 1,070 1,089 1,062 1,085 72,300
2026/02/27 1,050 1,080 1,050 1,076 40,900
2026/02/26 1,050 1,062 1,050 1,050 25,400
2026/02/25 1,064 1,067 1,043 1,047 52,400
2026/02/24 1,060 1,060 1,034 1,046 39,000
2026/02/20 1,055 1,059 1,042 1,056 23,500
2026/02/19 1,032 1,066 1,029 1,065 47,500
2026/02/18 1,030 1,038 1,023 1,032 35,400
2026/02/17 1,033 1,041 1,023 1,023 27,900
2026/02/16 1,050 1,050 1,023 1,026 69,100
2026/02/13 1,056 1,058 1,029 1,043 73,100
2026/02/12 1,040 1,056 1,039 1,050 78,900
2026/02/10 1,070 1,070 1,039 1,039 148,700
2026/02/09 988 1,081 956 1,074 788,900
2026/02/06 968 975 962 973 40,500
2026/02/05 979 989 971 975 22,800
2026/02/04 967 990 967 979 32,500
2026/02/03 958 977 958 967 28,600
2026/02/02 948 969 948 949 40,900
2026/01/30 942 950 934 948 26,800
2026/01/29 943 943 927 942 24,900
2026/01/28 944 944 935 938 21,700
2026/01/27 946 947 936 946 17,500
2026/01/26 945 945 935 940 34,700
2026/01/23 959 968 950 955 24,300
2026/01/22 957 961 953 959 15,800
2026/01/21 945 956 932 956 43,600
2026/01/20 964 965 946 953 47,000
2026/01/19 970 971 960 968 35,400
2026/01/16 970 978 962 977 52,200
2026/01/15 968 983 968 973 34,100
2026/01/14 962 974 962 968 67,900
2026/01/13 950 971 948 962 79,300
2026/01/09 935 948 933 948 28,800
2026/01/08 940 949 930 936 48,500
2026/01/07 917 940 913 931 51,700
2026/01/06 922 924 916 919 34,200
2026/01/05 922 932 910 916 80,000
2025/12/30 915 922 914 921 30,400
2025/12/29 914 926 910 917 57,600
2025/12/26 922 927 900 909 105,100
2025/12/25 895 922 893 922 137,200
2025/12/24 892 896 890 895 27,900
2025/12/23 889 904 888 894 56,600
2025/12/22 899 900 884 893 64,500
2025/12/19 885 900 885 899 47,600
2025/12/18 875 895 873 890 40,000
2025/12/17 875 882 872 877 45,400
2025/12/16 885 885 875 875 60,200
2025/12/15 899 899 885 885 39,700
2025/12/12 893 900 891 892 30,600
2025/12/11 905 910 888 889 63,400
2025/12/10 907 907 897 897 40,800
2025/12/09 903 908 892 903 69,300
2025/12/08 917 918 904 905 49,800
2025/12/05 930 930 915 919 39,900
2025/12/04 917 932 900 932 151,500
2025/12/03 956 963 946 947 52,100
2025/12/02 961 968 953 957 57,100
2025/12/01 980 980 955 963 73,800
2025/11/28 989 989 972 981 72,900
2025/11/27 960 989 960 988 178,200
2025/11/26 921 957 921 953 136,600
2025/11/25 912 943 912 936 224,300
2025/11/21 868 884 868 882 21,600
2025/11/20 875 879 870 872 35,200
2025/11/19 875 886 868 870 48,000
2025/11/18 877 880 869 869 44,900
2025/11/17 892 892 874 880 33,000
2025/11/14 891 898 885 893 57,700
2025/11/13 885 893 880 892 35,500
2025/11/12 885 895 880 885 46,900
2025/11/11 898 898 877 885 50,400
2025/11/10 886 896 882 891 52,100
2025/11/07 873 886 870 877 143,700
2025/11/06 837 916 837 861 562,900
2025/11/05 821 832 808 831 77,800
2025/11/04 831 831 820 825 27,200
2025/10/31 833 843 830 831 27,000
2025/10/30 823 828 820 828 24,800
2025/10/29 841 841 823 825 45,200
2025/10/28 852 852 840 840 28,200
2025/10/27 855 860 850 855 37,800
2025/10/24 855 855 848 854 16,200
2025/10/23 841 853 841 853 16,900
2025/10/22 856 856 841 847 57,000
2025/10/21 846 847 839 841 21,700
2025/10/20 831 843 830 843 34,400
2025/10/17 839 839 828 828 20,300
2025/10/16 840 843 836 839 25,800
2025/10/15 823 837 823 834 23,700
2025/10/14 828 829 817 820 70,700
2025/10/10 850 850 836 837 49,700
2025/10/09 854 854 843 852 34,700
2025/10/08 842 852 840 852 56,300
2025/10/07 843 844 839 844 28,100
2025/10/06 847 852 839 842 65,900
2025/10/03 842 845 836 844 29,400
2025/10/02 845 859 833 841 46,500
2025/10/01 863 863 840 840 123,500
2025/09/30 888 890 869 869 123,700
2025/09/29 870 919 870 892 324,400
2025/09/26 904 910 899 900 96,500
2025/09/25 898 909 896 905 66,900
2025/09/24 907 908 893 898 62,400
2025/09/22 900 910 900 908 59,100
2025/09/19 890 903 888 898 69,800
2025/09/18 892 893 887 890 38,300
2025/09/17 892 897 886 887 36,600
2025/09/16 895 898 890 895 45,500
2025/09/12 896 899 889 894 74,200
2025/09/11 891 896 881 883 49,500
2025/09/10 897 900 891 891 43,200
2025/09/09 900 903 892 894 40,800
2025/09/08 899 907 891 892 121,800
2025/09/05 878 896 878 895 61,000
2025/09/04 877 885 874 878 17,900
2025/09/03 883 889 873 873 36,200
2025/09/02 882 887 879 883 37,500
2025/09/01 887 892 877 881 66,900
2025/08/29 868 894 867 888 131,700
2025/08/28 856 868 856 862 31,200
2025/08/27 862 862 855 855 38,300
2025/08/26 875 876 860 865 50,300
2025/08/25 867 874 864 872 66,300
2025/08/22 859 864 858 860 40,900
2025/08/21 866 866 858 859 30,200
2025/08/20 865 865 857 865 56,400
2025/08/19 865 866 858 863 37,800
2025/08/18 855 867 854 865 57,700
2025/08/15 855 855 846 853 33,300
2025/08/14 835 856 833 850 138,300
2025/08/13 838 841 836 837 55,500
2025/08/12 840 850 837 837 96,500
2025/08/08 835 842 832 840 129,500
2025/08/07 825 826 820 820 37,000
2025/08/06 821 830 819 821 93,000
2025/08/05 831 843 821 821 165,600
2025/08/04 780 875 778 837 720,300
2025/08/01 781 787 777 787 27,700
2025/07/31 782 782 776 778 14,100
2025/07/30 777 779 774 777 7,400
2025/07/29 780 780 773 775 16,800
2025/07/28 765 779 765 779 47,100
2025/07/25 762 768 760 762 19,300
2025/07/24 760 767 757 762 25,200
2025/07/23 759 765 755 760 20,500
2025/07/22 755 758 754 757 9,200
2025/07/18 758 759 752 753 26,700
2025/07/17 760 761 758 758 16,400
2025/07/16 767 767 761 761 23,700
2025/07/15 763 767 760 766 28,300
2025/07/14 757 763 756 762 20,100
2025/07/11 756 761 756 757 11,200
2025/07/10 760 760 756 757 5,500
2025/07/09 756 759 756 759 14,500
2025/07/08 758 759 755 756 6,900
2025/07/07 759 759 752 758 24,600
2025/07/04 755 757 751 752 15,300
2025/07/03 756 758 754 755 31,500
2025/07/02 758 761 755 755 28,000
2025/07/01 758 759 755 755 18,800
2025/06/30 750 756 749 755 49,900
2025/06/27 744 752 739 741 35,000
2025/06/26 745 749 744 744 27,500
2025/06/25 739 744 735 744 26,400
2025/06/24 741 743 739 739 13,400
2025/06/23 741 742 738 738 25,300
2025/06/20 745 746 742 742 19,300
2025/06/19 748 749 744 745 14,600
2025/06/18 746 748 742 745 34,400
2025/06/17 745 746 743 746 8,500
2025/06/16 748 749 741 742 24,500
2025/06/13 757 757 747 747 24,400
2025/06/12 752 755 751 755 25,700
2025/06/11 762 765 752 752 25,300
2025/06/10 773 773 760 763 34,900
2025/06/09 786 789 774 774 31,100
2025/06/06 782 786 778 786 60,700
2025/06/05 780 784 776 777 52,400
2025/06/04 770 779 770 778 37,000
2025/06/03 768 775 768 770 46,100

このページの先頭へ