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 |
---|---|---|---|---|---|
2024/04/19 | 735 | 736 | 732 | 733 | 38,500 |
2024/04/18 | 735 | 738 | 733 | 735 | 40,600 |
2024/04/17 | 741 | 742 | 735 | 738 | 63,000 |
2024/04/16 | 747 | 748 | 741 | 741 | 62,500 |
2024/04/15 | 750 | 751 | 747 | 748 | 40,400 |
2024/04/12 | 752 | 752 | 750 | 751 | 21,900 |
2024/04/11 | 753 | 753 | 750 | 751 | 37,800 |
2024/04/10 | 752 | 754 | 752 | 754 | 14,200 |
2024/04/09 | 753 | 754 | 751 | 754 | 19,400 |
2024/04/08 | 751 | 753 | 750 | 751 | 31,200 |
2024/04/05 | 750 | 755 | 750 | 751 | 19,100 |
2024/04/04 | 754 | 755 | 751 | 751 | 19,900 |
2024/04/03 | 748 | 753 | 746 | 750 | 26,000 |
2024/04/02 | 755 | 755 | 748 | 751 | 35,500 |
2024/04/01 | 756 | 757 | 750 | 750 | 93,300 |
2024/03/29 | 754 | 757 | 752 | 756 | 25,500 |
2024/03/28 | 760 | 760 | 751 | 752 | 35,800 |
2024/03/27 | 764 | 771 | 764 | 770 | 37,500 |
2024/03/26 | 765 | 766 | 763 | 764 | 20,600 |
2024/03/25 | 764 | 766 | 762 | 763 | 18,400 |
2024/03/22 | 766 | 766 | 761 | 763 | 30,300 |
2024/03/21 | 768 | 768 | 764 | 764 | 31,100 |
2024/03/19 | 763 | 766 | 760 | 766 | 29,700 |
2024/03/18 | 762 | 766 | 761 | 765 | 16,300 |
2024/03/15 | 759 | 762 | 757 | 759 | 17,000 |
2024/03/14 | 752 | 760 | 752 | 759 | 16,600 |
2024/03/13 | 759 | 759 | 751 | 753 | 17,500 |
2024/03/12 | 755 | 756 | 749 | 756 | 31,700 |
2024/03/11 | 758 | 762 | 750 | 754 | 45,800 |
2024/03/08 | 751 | 762 | 751 | 757 | 31,700 |
2024/03/07 | 755 | 757 | 752 | 753 | 24,000 |
2024/03/06 | 749 | 755 | 749 | 753 | 25,000 |
2024/03/05 | 748 | 753 | 748 | 749 | 16,500 |
2024/03/04 | 753 | 755 | 749 | 749 | 25,500 |
2024/03/01 | 759 | 759 | 751 | 754 | 14,300 |
2024/02/29 | 752 | 756 | 749 | 753 | 24,500 |
2024/02/28 | 747 | 753 | 747 | 748 | 22,500 |
2024/02/27 | 749 | 749 | 746 | 748 | 16,000 |
2024/02/26 | 748 | 751 | 745 | 747 | 37,400 |
2024/02/22 | 747 | 750 | 747 | 747 | 17,700 |
2024/02/21 | 745 | 750 | 744 | 750 | 20,600 |
2024/02/20 | 750 | 750 | 745 | 747 | 21,200 |
2024/02/19 | 742 | 749 | 741 | 745 | 29,800 |
2024/02/16 | 740 | 747 | 737 | 741 | 71,500 |
2024/02/15 | 753 | 755 | 740 | 741 | 92,700 |
2024/02/14 | 765 | 765 | 757 | 762 | 30,700 |
2024/02/13 | 766 | 766 | 759 | 765 | 25,600 |
2024/02/09 | 760 | 765 | 760 | 760 | 17,800 |
2024/02/08 | 762 | 767 | 759 | 762 | 30,100 |
2024/02/07 | 765 | 767 | 762 | 762 | 16,800 |
2024/02/06 | 769 | 769 | 765 | 765 | 19,900 |
2024/02/05 | 769 | 769 | 765 | 767 | 24,300 |
2024/02/02 | 772 | 772 | 765 | 768 | 41,200 |
2024/02/01 | 774 | 779 | 771 | 774 | 55,300 |
2024/01/31 | 760 | 773 | 758 | 772 | 52,400 |
2024/01/30 | 760 | 763 | 755 | 756 | 122,200 |
2024/01/29 | 754 | 759 | 753 | 759 | 32,400 |
2024/01/26 | 757 | 757 | 752 | 754 | 32,500 |
2024/01/25 | 751 | 757 | 751 | 757 | 33,000 |
2024/01/24 | 755 | 755 | 748 | 751 | 53,500 |
2024/01/23 | 758 | 760 | 755 | 755 | 34,000 |
2024/01/22 | 754 | 758 | 754 | 758 | 27,200 |
2024/01/19 | 755 | 757 | 753 | 754 | 51,300 |
2024/01/18 | 759 | 761 | 756 | 756 | 27,800 |
2024/01/17 | 762 | 767 | 760 | 760 | 32,900 |
2024/01/16 | 764 | 764 | 760 | 760 | 32,300 |
2024/01/15 | 764 | 767 | 763 | 764 | 36,500 |
2024/01/12 | 775 | 775 | 763 | 764 | 73,200 |
2024/01/11 | 780 | 780 | 773 | 778 | 46,800 |
2024/01/10 | 772 | 774 | 769 | 770 | 33,200 |
2024/01/09 | 769 | 772 | 766 | 771 | 45,000 |
2024/01/05 | 762 | 767 | 761 | 762 | 48,300 |
2024/01/04 | 763 | 763 | 751 | 759 | 79,800 |
2023/12/29 | 736 | 742 | 736 | 741 | 55,700 |
2023/12/28 | 731 | 733 | 729 | 731 | 42,600 |
2023/12/27 | 722 | 728 | 721 | 727 | 117,700 |
2023/12/26 | 728 | 728 | 721 | 721 | 118,800 |
2023/12/25 | 732 | 733 | 724 | 724 | 134,900 |
2023/12/22 | 731 | 735 | 731 | 732 | 39,800 |
2023/12/21 | 733 | 735 | 733 | 735 | 34,900 |
2023/12/20 | 735 | 738 | 733 | 735 | 36,000 |
2023/12/19 | 736 | 738 | 731 | 735 | 48,700 |
2023/12/18 | 733 | 737 | 732 | 737 | 56,200 |
2023/12/15 | 733 | 738 | 733 | 736 | 23,900 |
2023/12/14 | 738 | 738 | 733 | 733 | 42,900 |
2023/12/13 | 737 | 738 | 735 | 736 | 38,000 |
2023/12/12 | 738 | 740 | 737 | 738 | 20,300 |
2023/12/11 | 738 | 741 | 737 | 740 | 34,400 |
2023/12/08 | 739 | 741 | 737 | 737 | 41,000 |
2023/12/07 | 739 | 743 | 739 | 741 | 34,000 |
2023/12/06 | 739 | 740 | 736 | 739 | 37,400 |
2023/12/05 | 736 | 739 | 735 | 735 | 39,200 |
2023/12/04 | 738 | 738 | 735 | 736 | 18,600 |
2023/12/01 | 739 | 740 | 736 | 736 | 27,500 |
2023/11/30 | 739 | 740 | 735 | 740 | 25,100 |
2023/11/29 | 738 | 739 | 736 | 737 | 28,600 |
2023/11/28 | 737 | 739 | 736 | 736 | 117,300 |
2023/11/27 | 742 | 744 | 737 | 737 | 28,400 |
2023/11/24 | 739 | 740 | 736 | 740 | 34,700 |
2023/11/22 | 734 | 738 | 734 | 735 | 19,000 |
2023/11/21 | 734 | 737 | 734 | 734 | 22,800 |
2023/11/20 | 734 | 737 | 733 | 734 | 29,400 |
2023/11/17 | 734 | 736 | 731 | 734 | 37,500 |
2023/11/16 | 731 | 734 | 729 | 731 | 56,700 |
2023/11/15 | 732 | 734 | 730 | 731 | 67,800 |
2023/11/14 | 735 | 736 | 731 | 731 | 41,200 |
2023/11/13 | 732 | 736 | 732 | 734 | 49,500 |
2023/11/10 | 736 | 737 | 733 | 736 | 55,800 |
2023/11/09 | 729 | 736 | 726 | 736 | 85,000 |
2023/11/08 | 738 | 738 | 726 | 727 | 106,400 |
2023/11/07 | 740 | 743 | 736 | 736 | 39,800 |
2023/11/06 | 742 | 744 | 740 | 741 | 46,900 |
2023/11/02 | 742 | 742 | 736 | 740 | 48,900 |
2023/11/01 | 745 | 746 | 739 | 741 | 39,700 |
2023/10/31 | 738 | 743 | 734 | 743 | 110,000 |
2023/10/30 | 740 | 744 | 734 | 734 | 70,200 |
2023/10/27 | 742 | 745 | 738 | 745 | 30,200 |
2023/10/26 | 740 | 746 | 736 | 739 | 30,700 |
2023/10/25 | 743 | 746 | 740 | 740 | 30,200 |
2023/10/24 | 740 | 743 | 734 | 740 | 45,900 |
2023/10/23 | 743 | 746 | 742 | 742 | 39,700 |
2023/10/20 | 744 | 748 | 741 | 746 | 20,800 |
2023/10/19 | 742 | 748 | 741 | 744 | 24,900 |
2023/10/18 | 737 | 744 | 737 | 742 | 36,300 |
2023/10/17 | 740 | 743 | 735 | 737 | 44,100 |
2023/10/16 | 740 | 743 | 736 | 737 | 53,200 |
2023/10/13 | 745 | 750 | 741 | 741 | 39,400 |
2023/10/12 | 742 | 745 | 741 | 745 | 28,600 |
2023/10/11 | 747 | 748 | 743 | 744 | 28,700 |
2023/10/10 | 749 | 750 | 744 | 747 | 71,900 |
2023/10/06 | 741 | 744 | 740 | 741 | 45,800 |
2023/10/05 | 742 | 745 | 739 | 741 | 90,700 |
2023/10/04 | 736 | 743 | 730 | 731 | 95,400 |
2023/10/03 | 761 | 762 | 746 | 748 | 112,600 |
2023/10/02 | 755 | 762 | 751 | 751 | 73,700 |
2023/09/29 | 759 | 766 | 755 | 758 | 86,900 |
2023/09/28 | 755 | 760 | 751 | 753 | 319,000 |
2023/09/27 | 784 | 784 | 775 | 779 | 267,500 |
2023/09/26 | 791 | 791 | 785 | 790 | 198,700 |
2023/09/25 | 789 | 794 | 789 | 791 | 68,400 |
2023/09/22 | 786 | 788 | 780 | 787 | 70,700 |
2023/09/21 | 793 | 794 | 786 | 787 | 57,800 |
2023/09/20 | 799 | 799 | 793 | 793 | 60,000 |
2023/09/19 | 800 | 801 | 794 | 800 | 138,300 |
2023/09/15 | 799 | 801 | 795 | 799 | 55,100 |
2023/09/14 | 794 | 799 | 793 | 799 | 63,300 |
2023/09/13 | 792 | 795 | 790 | 791 | 54,400 |
2023/09/12 | 786 | 790 | 786 | 790 | 38,300 |
2023/09/11 | 785 | 790 | 783 | 786 | 65,600 |
2023/09/08 | 789 | 791 | 783 | 784 | 56,800 |
2023/09/07 | 790 | 795 | 789 | 791 | 45,000 |
2023/09/06 | 793 | 793 | 790 | 790 | 38,800 |
2023/09/05 | 789 | 792 | 787 | 792 | 59,900 |
2023/09/04 | 784 | 787 | 781 | 787 | 79,600 |
2023/09/01 | 771 | 778 | 771 | 778 | 31,200 |
2023/08/31 | 772 | 773 | 770 | 771 | 33,800 |
2023/08/30 | 770 | 771 | 769 | 770 | 34,900 |
2023/08/29 | 768 | 769 | 766 | 767 | 28,500 |
2023/08/28 | 769 | 769 | 762 | 765 | 49,100 |
2023/08/25 | 760 | 767 | 759 | 765 | 27,900 |
2023/08/24 | 760 | 766 | 759 | 765 | 44,000 |
2023/08/23 | 759 | 759 | 757 | 759 | 32,500 |
2023/08/22 | 761 | 762 | 756 | 759 | 75,300 |
2023/08/21 | 755 | 760 | 755 | 756 | 117,100 |
2023/08/18 | 752 | 757 | 752 | 754 | 49,200 |
2023/08/17 | 755 | 759 | 751 | 757 | 51,500 |
2023/08/16 | 752 | 759 | 752 | 755 | 45,400 |
2023/08/15 | 753 | 757 | 749 | 755 | 87,000 |
2023/08/14 | 765 | 765 | 751 | 753 | 200,600 |
2023/08/10 | 777 | 780 | 770 | 777 | 99,300 |
2023/08/09 | 776 | 779 | 774 | 775 | 38,900 |
2023/08/08 | 780 | 784 | 779 | 779 | 33,900 |
2023/08/07 | 775 | 782 | 773 | 779 | 75,600 |
2023/08/04 | 771 | 775 | 768 | 773 | 25,600 |
2023/08/03 | 775 | 775 | 770 | 771 | 49,900 |
2023/08/02 | 781 | 781 | 776 | 776 | 60,500 |
2023/08/01 | 789 | 790 | 781 | 782 | 46,300 |
2023/07/31 | 789 | 793 | 784 | 787 | 66,200 |
2023/07/28 | 781 | 785 | 778 | 785 | 147,200 |
2023/07/27 | 783 | 783 | 780 | 783 | 34,500 |
2023/07/26 | 785 | 786 | 782 | 784 | 47,100 |
2023/07/25 | 781 | 785 | 777 | 785 | 80,200 |
2023/07/24 | 780 | 782 | 777 | 781 | 44,400 |
2023/07/21 | 774 | 779 | 771 | 779 | 69,400 |
2023/07/20 | 773 | 774 | 770 | 773 | 33,200 |
2023/07/19 | 768 | 773 | 768 | 773 | 47,700 |
2023/07/18 | 763 | 768 | 762 | 768 | 53,300 |
2023/07/14 | 763 | 763 | 756 | 761 | 42,000 |
2023/07/13 | 760 | 763 | 758 | 761 | 31,300 |
2023/07/12 | 765 | 765 | 760 | 760 | 51,000 |
2023/07/11 | 765 | 769 | 763 | 763 | 40,900 |
2023/07/10 | 762 | 769 | 761 | 764 | 58,000 |
2023/07/07 | 761 | 764 | 756 | 761 | 36,100 |
2023/07/06 | 768 | 768 | 758 | 760 | 96,100 |
2023/07/05 | 767 | 770 | 765 | 768 | 30,500 |
2023/07/04 | 771 | 772 | 765 | 767 | 42,900 |
2023/07/03 | 770 | 775 | 768 | 768 | 57,400 |
2023/06/30 | 762 | 770 | 762 | 765 | 95,500 |
2023/06/29 | 753 | 758 | 753 | 758 | 53,200 |
2023/06/28 | 746 | 752 | 746 | 752 | 63,900 |