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
2026/08/14 1,030 1,037 1,024 1,034 14,100
2026/08/13 1,030 1,034 1,019 1,028 18,100
2026/08/12 1,025 1,034 1,012 1,028 51,600
2026/08/10 1,050 1,053 984 1,032 122,500
2026/08/07 1,048 1,051 1,034 1,050 37,900
2026/08/06 1,032 1,049 1,020 1,048 30,700
2026/08/05 1,030 1,048 1,022 1,031 58,200
2026/08/04 997 1,025 990 1,012 34,400
2026/08/03 994 1,000 975 994 36,900
2026/07/31 1,000 1,005 988 994 21,600
2026/07/30 996 1,000 990 997 10,200
2026/07/29 993 997 985 996 21,000
2026/07/28 986 991 983 986 9,700
2026/07/27 985 1,000 985 989 26,300
2026/07/24 995 995 980 982 31,000
2026/07/23 995 1,001 992 996 14,600
2026/07/22 992 1,005 992 995 20,500
2026/07/21 989 1,002 989 1,000 40,500
2026/07/17 1,001 1,009 976 989 86,000
2026/07/16 970 1,011 963 1,005 114,100
2026/07/15 959 973 959 973 34,900
2026/07/14 950 964 950 959 16,000
2026/07/13 950 957 943 950 23,200
2026/07/10 937 954 937 954 16,000
2026/07/09 946 947 932 932 22,100
2026/07/08 955 955 946 946 18,000
2026/07/07 955 963 951 954 17,000
2026/07/06 958 963 953 956 20,200
2026/07/03 960 960 953 959 12,900
2026/07/02 959 962 947 953 29,400
2026/07/01 945 956 944 955 30,100
2026/06/30 946 947 935 945 24,300
2026/06/29 931 943 930 940 35,600
2026/06/26 911 930 907 930 49,800
2026/06/25 909 917 903 906 22,200
2026/06/24 905 914 895 900 27,800
2026/06/23 908 920 906 906 19,600
2026/06/22 918 918 902 908 39,200
2026/06/19 917 922 913 919 9,300
2026/06/18 918 923 913 917 32,000
2026/06/17 905 915 905 913 12,000
2026/06/16 910 913 903 904 20,000
2026/06/15 893 904 893 902 25,600
2026/06/12 889 896 886 891 12,600
2026/06/11 882 888 876 884 40,000
2026/06/10 900 900 885 888 22,700
2026/06/09 900 900 887 888 15,600
2026/06/08 900 900 881 885 45,600
2026/06/05 886 910 886 910 55,900
2026/06/04 869 878 864 868 32,700
2026/06/03 874 875 864 871 38,500
2026/06/02 879 895 866 869 52,700
2026/06/01 893 893 875 879 57,100
2026/05/29 902 912 893 893 30,700
2026/05/28 904 905 896 901 23,200
2026/05/27 890 903 890 898 35,600
2026/05/26 892 893 885 890 34,400
2026/05/25 905 909 894 894 31,800
2026/05/22 905 908 895 905 39,200
2026/05/21 897 905 896 899 34,900
2026/05/20 914 914 889 890 80,100
2026/05/19 905 918 903 915 45,900
2026/05/18 919 921 904 911 59,900
2026/05/15 921 930 916 918 32,500
2026/05/14 942 942 920 921 63,900
2026/05/13 944 946 938 942 29,100
2026/05/12 938 955 938 946 73,900
2026/05/11 983 983 926 937 239,800
2026/05/08 980 980 962 972 54,000
2026/05/07 976 984 968 980 34,200
2026/05/01 979 984 965 965 65,800
2026/04/30 1,003 1,018 970 977 121,400
2026/04/28 982 1,004 982 1,002 33,600
2026/04/27 990 995 982 982 32,700
2026/04/24 996 997 988 996 16,300
2026/04/23 996 998 983 986 26,000
2026/04/22 1,001 1,003 987 998 52,200
2026/04/21 1,010 1,016 1,001 1,001 22,800
2026/04/20 1,020 1,020 1,004 1,016 31,600
2026/04/17 1,007 1,017 1,007 1,017 28,600
2026/04/16 1,001 1,016 1,001 1,005 35,600
2026/04/15 1,008 1,019 996 1,000 64,100
2026/04/14 1,007 1,022 998 1,000 51,500
2026/04/13 1,002 1,017 998 1,006 31,300
2026/04/10 1,037 1,037 1,003 1,003 41,400
2026/04/09 1,040 1,046 1,015 1,018 22,000
2026/04/08 1,030 1,041 1,021 1,038 29,300
2026/04/07 1,017 1,025 1,003 1,011 22,300
2026/04/06 1,010 1,019 1,006 1,010 22,700
2026/04/03 1,009 1,015 1,002 1,008 20,700
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

このページの先頭へ