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
2018/12/28 1,018 1,030 1,014 1,014 14,100
2018/12/27 1,018 1,036 1,008 1,028 39,600
2018/12/26 1,000 1,033 998 1,001 96,900
2018/12/25 971 1,001 958 997 139,300
2018/12/21 1,000 1,011 993 1,001 119,200
2018/12/20 999 1,010 992 1,001 78,100
2018/12/19 1,001 1,008 993 1,003 52,300
2018/12/18 1,020 1,027 1,003 1,008 28,700
2018/12/17 1,044 1,044 1,020 1,027 18,900
2018/12/14 1,049 1,049 1,021 1,027 17,000
2018/12/13 1,028 1,049 1,028 1,040 32,100
2018/12/12 1,017 1,033 1,012 1,031 17,700
2018/12/11 1,020 1,032 1,003 1,012 72,500
2018/12/10 1,036 1,044 1,020 1,024 41,200
2018/12/07 1,052 1,056 1,027 1,046 24,600
2018/12/06 1,055 1,056 1,036 1,046 16,000
2018/12/05 1,050 1,066 1,050 1,051 28,300
2018/12/04 1,087 1,087 1,062 1,064 17,500
2018/12/03 1,107 1,107 1,080 1,084 45,200
2018/11/30 1,097 1,104 1,087 1,103 70,000
2018/11/29 1,090 1,098 1,079 1,097 82,700
2018/11/28 1,055 1,093 1,047 1,089 85,200
2018/11/27 1,051 1,066 1,048 1,054 36,900
2018/11/26 1,038 1,058 1,028 1,048 75,800
2018/11/22 1,033 1,033 1,016 1,027 22,600
2018/11/21 1,027 1,041 1,013 1,020 39,000
2018/11/20 1,050 1,075 1,033 1,045 71,300
2018/11/19 1,033 1,048 1,018 1,020 52,700
2018/11/16 1,018 1,032 1,004 1,027 61,400
2018/11/15 1,026 1,035 1,010 1,022 63,900
2018/11/14 1,050 1,051 1,022 1,022 33,000
2018/11/13 1,052 1,052 1,036 1,047 21,300
2018/11/12 1,068 1,074 1,053 1,063 29,900
2018/11/09 1,060 1,064 1,049 1,057 35,200
2018/11/08 1,065 1,072 1,055 1,060 25,800
2018/11/07 1,029 1,060 1,029 1,058 42,600
2018/11/06 1,043 1,048 1,022 1,028 19,600
2018/11/05 1,031 1,056 1,030 1,043 24,100
2018/11/02 1,013 1,040 1,012 1,035 30,300
2018/11/01 1,024 1,029 1,005 1,013 24,200
2018/10/31 1,025 1,030 1,012 1,024 24,700
2018/10/30 1,003 1,022 998 1,008 40,700
2018/10/29 1,019 1,038 1,012 1,012 49,200
2018/10/26 1,047 1,049 1,010 1,024 55,000
2018/10/25 1,053 1,055 1,034 1,037 78,900
2018/10/24 1,070 1,076 1,063 1,068 26,300
2018/10/23 1,080 1,080 1,067 1,070 21,600
2018/10/22 1,077 1,095 1,074 1,084 28,300
2018/10/19 1,084 1,084 1,069 1,073 17,600
2018/10/18 1,070 1,089 1,070 1,087 15,900
2018/10/17 1,068 1,073 1,066 1,072 18,800
2018/10/16 1,067 1,073 1,060 1,064 19,300
2018/10/15 1,077 1,089 1,064 1,065 42,800
2018/10/12 1,066 1,080 1,056 1,076 56,700
2018/10/11 1,072 1,080 1,060 1,075 75,900
2018/10/10 1,094 1,098 1,090 1,092 17,700
2018/10/09 1,096 1,101 1,092 1,092 16,100
2018/10/05 1,110 1,116 1,100 1,100 48,100
2018/10/04 1,120 1,122 1,110 1,113 27,500
2018/10/03 1,125 1,126 1,117 1,120 40,500
2018/10/02 1,127 1,130 1,121 1,122 23,900
2018/10/01 1,136 1,141 1,123 1,125 32,500
2018/09/28 1,130 1,140 1,118 1,137 90,500
2018/09/27 1,130 1,145 1,124 1,129 61,300
2018/09/26 1,119 1,150 1,117 1,144 77,900
2018/09/25 1,110 1,120 1,108 1,116 39,200
2018/09/21 1,115 1,123 1,111 1,117 55,700
2018/09/20 1,111 1,114 1,108 1,113 29,300
2018/09/19 1,115 1,118 1,103 1,114 40,700
2018/09/18 1,100 1,118 1,100 1,113 49,100
2018/09/14 1,111 1,120 1,100 1,115 53,100
2018/09/13 1,119 1,122 1,107 1,111 31,200
2018/09/12 1,116 1,124 1,112 1,119 27,000
2018/09/11 1,118 1,125 1,111 1,116 26,900
2018/09/10 1,125 1,125 1,115 1,119 23,100
2018/09/07 1,116 1,120 1,108 1,111 24,000
2018/09/06 1,121 1,129 1,115 1,116 27,200
2018/09/05 1,135 1,135 1,121 1,132 22,400
2018/09/04 1,134 1,136 1,124 1,135 33,800
2018/09/03 1,136 1,142 1,122 1,133 72,500
2018/08/31 1,109 1,124 1,109 1,118 46,000
2018/08/30 1,114 1,118 1,102 1,105 61,400
2018/08/29 1,109 1,125 1,109 1,111 21,400
2018/08/28 1,130 1,133 1,105 1,108 55,000
2018/08/27 1,129 1,139 1,124 1,126 59,400
2018/08/24 1,124 1,129 1,114 1,124 37,700
2018/08/23 1,118 1,118 1,107 1,110 31,200
2018/08/22 1,110 1,115 1,094 1,106 36,600
2018/08/21 1,099 1,110 1,087 1,105 42,200
2018/08/20 1,098 1,117 1,082 1,087 69,700
2018/08/17 1,070 1,078 1,065 1,075 19,300
2018/08/16 1,070 1,071 1,057 1,064 51,600
2018/08/15 1,086 1,093 1,073 1,076 37,900
2018/08/14 1,076 1,087 1,073 1,084 38,200
2018/08/13 1,085 1,090 1,065 1,071 70,000
2018/08/10 1,113 1,113 1,081 1,083 67,900
2018/08/09 1,080 1,119 1,075 1,113 143,300
2018/08/08 1,095 1,123 1,095 1,105 97,200
2018/08/07 1,111 1,114 1,096 1,096 66,600
2018/08/06 1,144 1,144 1,106 1,108 129,900
2018/08/03 1,150 1,151 1,135 1,138 44,600
2018/08/02 1,150 1,155 1,142 1,148 57,100
2018/08/01 1,150 1,158 1,144 1,146 55,200
2018/07/31 1,140 1,150 1,138 1,147 66,100
2018/07/30 1,156 1,156 1,136 1,148 88,500
2018/07/27 1,163 1,164 1,148 1,153 125,200
2018/07/26 1,164 1,164 1,157 1,161 62,100
2018/07/25 1,158 1,170 1,154 1,164 122,300
2018/07/24 1,163 1,165 1,153 1,160 77,500
2018/07/23 1,147 1,163 1,147 1,157 81,200
2018/07/20 1,160 1,162 1,144 1,146 80,100
2018/07/19 1,155 1,170 1,151 1,155 191,600
2018/07/18 1,160 1,174 1,142 1,142 144,600
2018/07/17 1,167 1,181 1,150 1,150 197,800
2018/07/13 1,184 1,184 1,152 1,160 319,600
2018/07/12 1,132 1,197 1,120 1,173 518,200
2018/07/11 1,114 1,138 1,099 1,125 71,900
2018/07/10 1,122 1,125 1,109 1,109 36,000
2018/07/09 1,114 1,136 1,107 1,125 74,600
2018/07/06 1,097 1,110 1,094 1,102 23,000
2018/07/05 1,110 1,118 1,090 1,091 46,500
2018/07/04 1,112 1,113 1,102 1,103 52,900
2018/07/03 1,116 1,128 1,105 1,112 38,800
2018/07/02 1,123 1,125 1,103 1,104 49,500
2018/06/29 1,132 1,132 1,120 1,124 29,800
2018/06/28 1,129 1,130 1,117 1,126 51,500
2018/06/27 1,122 1,135 1,121 1,125 39,800
2018/06/26 1,102 1,138 1,101 1,127 69,300
2018/06/25 1,114 1,120 1,100 1,100 47,000
2018/06/22 1,121 1,134 1,112 1,112 62,000
2018/06/21 1,138 1,144 1,121 1,129 130,700
2018/06/20 1,103 1,119 1,096 1,110 79,400
2018/06/19 1,125 1,142 1,106 1,110 140,700
2018/06/18 1,117 1,122 1,108 1,116 36,000
2018/06/15 1,121 1,127 1,105 1,113 48,900
2018/06/14 1,133 1,137 1,115 1,116 44,000
2018/06/13 1,138 1,147 1,129 1,132 75,100
2018/06/12 1,099 1,155 1,096 1,144 190,800
2018/06/11 1,090 1,109 1,068 1,094 156,300
2018/06/08 1,099 1,104 1,091 1,093 49,600
2018/06/07 1,101 1,113 1,091 1,101 55,400
2018/06/06 1,105 1,110 1,094 1,094 42,100
2018/06/05 1,119 1,119 1,100 1,112 71,100
2018/06/04 1,119 1,123 1,115 1,116 78,800
2018/06/01 1,115 1,123 1,111 1,119 49,500
2018/05/31 1,126 1,130 1,121 1,123 51,300
2018/05/30 1,138 1,138 1,112 1,126 110,500
2018/05/29 1,142 1,144 1,133 1,143 104,200
2018/05/28 1,145 1,152 1,141 1,145 57,000
2018/05/25 1,139 1,149 1,136 1,141 54,300
2018/05/24 1,140 1,144 1,139 1,143 59,300
2018/05/23 1,142 1,147 1,140 1,143 65,500
2018/05/22 1,145 1,151 1,144 1,145 65,000
2018/05/21 1,141 1,147 1,137 1,145 55,400
2018/05/18 1,133 1,145 1,133 1,137 100,000
2018/05/17 1,150 1,154 1,119 1,138 159,700
2018/05/16 1,140 1,173 1,111 1,154 258,400
2018/05/15 1,161 1,172 1,158 1,170 207,300
2018/05/14 1,167 1,175 1,158 1,163 213,500
2018/05/11 1,161 1,167 1,152 1,158 182,500
2018/05/10 1,141 1,166 1,135 1,165 352,100
2018/05/09 1,118 1,143 1,116 1,140 99,500
2018/05/08 1,117 1,131 1,116 1,121 102,100
2018/05/07 1,116 1,124 1,112 1,117 61,300
2018/05/02 1,120 1,121 1,107 1,117 59,200
2018/05/01 1,110 1,129 1,105 1,112 79,600
2018/04/27 1,108 1,110 1,095 1,101 67,500
2018/04/26 1,102 1,118 1,097 1,105 120,200
2018/04/25 1,090 1,104 1,086 1,100 61,900
2018/04/24 1,092 1,108 1,091 1,100 100,700
2018/04/23 1,106 1,116 1,086 1,096 59,400
2018/04/20 1,095 1,108 1,093 1,106 30,300
2018/04/19 1,100 1,110 1,090 1,095 38,500
2018/04/18 1,086 1,100 1,080 1,095 32,200
2018/04/17 1,108 1,116 1,078 1,086 111,600
2018/04/16 1,095 1,106 1,090 1,094 47,900
2018/04/13 1,099 1,115 1,087 1,099 54,600
2018/04/12 1,105 1,120 1,091 1,093 65,600
2018/04/11 1,139 1,149 1,098 1,105 119,300
2018/04/10 1,155 1,158 1,128 1,140 92,900
2018/04/09 1,160 1,160 1,140 1,150 172,700
2018/04/06 1,136 1,160 1,122 1,136 190,000
2018/04/05 1,097 1,184 1,091 1,133 604,900
2018/04/04 1,117 1,129 1,085 1,101 190,500
2018/04/03 1,063 1,077 1,059 1,067 64,100
2018/04/02 1,066 1,082 1,053 1,077 144,000
2018/03/30 1,062 1,066 1,040 1,041 183,300
2018/03/29 1,080 1,090 1,045 1,056 201,500
2018/03/28 1,065 1,087 1,060 1,081 141,200
2018/03/27 1,125 1,141 1,115 1,133 247,400
2018/03/26 1,106 1,136 1,100 1,110 202,500
2018/03/23 1,110 1,119 1,089 1,118 358,000
2018/03/22 1,165 1,192 1,110 1,140 1,424,300
2018/03/20 1,106 1,180 1,106 1,165 3,010,700

このページの先頭へ