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
2019/12/30 1,119 1,130 1,110 1,127 37,400
2019/12/27 1,101 1,114 1,099 1,112 24,100
2019/12/26 1,098 1,102 1,095 1,101 31,200
2019/12/25 1,100 1,106 1,098 1,101 30,800
2019/12/24 1,109 1,109 1,099 1,100 73,700
2019/12/23 1,114 1,114 1,100 1,110 17,100
2019/12/20 1,098 1,115 1,092 1,111 44,300
2019/12/19 1,085 1,099 1,084 1,099 35,300
2019/12/18 1,085 1,090 1,077 1,089 34,700
2019/12/17 1,078 1,083 1,073 1,083 17,100
2019/12/16 1,090 1,094 1,080 1,080 18,400
2019/12/13 1,103 1,105 1,086 1,087 46,600
2019/12/12 1,091 1,098 1,090 1,093 22,300
2019/12/11 1,090 1,093 1,082 1,088 20,900
2019/12/10 1,101 1,105 1,091 1,092 23,200
2019/12/09 1,110 1,111 1,098 1,100 25,500
2019/12/06 1,080 1,107 1,079 1,103 45,700
2019/12/05 1,084 1,087 1,072 1,080 20,200
2019/12/04 1,082 1,085 1,070 1,081 36,500
2019/12/03 1,089 1,089 1,066 1,085 51,700
2019/12/02 1,113 1,114 1,100 1,100 38,200
2019/11/29 1,108 1,113 1,100 1,113 66,600
2019/11/28 1,094 1,105 1,085 1,102 42,100
2019/11/27 1,074 1,094 1,073 1,089 43,700
2019/11/26 1,078 1,083 1,067 1,074 30,900
2019/11/25 1,067 1,077 1,067 1,074 29,500
2019/11/22 1,068 1,069 1,061 1,065 19,800
2019/11/21 1,060 1,067 1,049 1,063 64,100
2019/11/20 1,050 1,053 1,040 1,049 25,100
2019/11/19 1,053 1,055 1,046 1,049 28,900
2019/11/18 1,050 1,053 1,041 1,050 31,900
2019/11/15 1,035 1,051 1,035 1,050 37,400
2019/11/14 1,044 1,045 1,022 1,037 35,900
2019/11/13 1,048 1,057 1,047 1,047 41,500
2019/11/12 1,050 1,054 1,044 1,050 58,700
2019/11/11 1,020 1,052 1,020 1,052 73,400
2019/11/08 1,035 1,040 1,011 1,027 80,500
2019/11/07 1,019 1,030 1,014 1,030 39,700
2019/11/06 1,020 1,020 1,012 1,019 39,300
2019/11/05 1,021 1,021 1,013 1,014 34,000
2019/11/01 1,015 1,016 1,006 1,013 16,100
2019/10/31 999 1,019 996 1,017 87,000
2019/10/30 986 997 976 997 105,800
2019/10/29 967 991 965 982 66,900
2019/10/28 966 967 960 961 24,400
2019/10/25 961 968 959 966 46,300
2019/10/24 964 965 957 960 36,400
2019/10/23 960 963 958 960 21,800
2019/10/21 957 963 957 960 21,400
2019/10/18 959 967 955 957 27,900
2019/10/17 965 965 954 957 27,400
2019/10/16 970 973 963 965 28,200
2019/10/15 970 971 964 966 45,500
2019/10/11 968 970 956 962 18,800
2019/10/10 971 971 962 965 14,300
2019/10/09 967 973 964 971 34,300
2019/10/08 963 969 956 968 41,700
2019/10/07 967 970 962 962 16,000
2019/10/04 964 970 959 966 17,800
2019/10/03 950 965 950 965 26,500
2019/10/02 976 985 961 962 48,600
2019/10/01 1,015 1,015 999 999 21,200
2019/09/30 1,032 1,032 1,015 1,018 19,700
2019/09/27 1,030 1,035 1,010 1,028 30,300
2019/09/26 1,011 1,037 1,011 1,036 50,800
2019/09/25 1,013 1,016 1,002 1,011 21,900
2019/09/24 1,022 1,027 1,013 1,015 18,800
2019/09/20 1,009 1,025 1,009 1,023 33,100
2019/09/19 994 1,010 994 1,004 42,500
2019/09/18 988 995 982 992 38,500
2019/09/17 985 986 974 982 24,800
2019/09/13 957 987 957 982 65,200
2019/09/12 981 991 980 987 34,300
2019/09/11 979 992 979 991 63,900
2019/09/10 970 979 965 978 42,300
2019/09/09 969 969 960 967 23,900
2019/09/06 979 983 969 971 25,900
2019/09/05 958 979 956 979 39,700
2019/09/04 954 961 949 961 18,000
2019/09/03 961 964 956 961 30,400
2019/09/02 956 960 949 960 20,900
2019/08/30 956 964 953 963 36,900
2019/08/29 944 958 939 955 45,500
2019/08/28 930 940 925 937 22,400
2019/08/27 920 936 920 932 26,900
2019/08/26 912 923 902 915 23,000
2019/08/23 893 923 893 921 39,700
2019/08/22 905 905 892 902 30,600
2019/08/21 906 910 900 900 14,300
2019/08/20 911 911 905 910 14,500
2019/08/19 909 916 905 905 25,000
2019/08/16 910 914 905 905 19,400
2019/08/15 905 911 902 906 35,300
2019/08/14 919 928 912 919 23,700
2019/08/13 912 921 910 919 28,900
2019/08/09 901 912 901 912 10,700
2019/08/08 908 911 901 907 19,200
2019/08/07 901 906 900 900 17,500
2019/08/06 890 903 883 899 33,600
2019/08/05 903 910 896 899 63,700
2019/08/02 909 909 900 902 35,800
2019/08/01 916 917 907 911 29,800
2019/07/31 923 923 915 916 13,000
2019/07/30 922 924 918 922 21,400
2019/07/29 921 924 916 921 10,800
2019/07/26 919 925 917 920 27,400
2019/07/25 929 929 919 926 22,400
2019/07/24 930 930 926 928 12,800
2019/07/23 930 934 922 929 15,700
2019/07/22 930 932 925 927 12,900
2019/07/19 921 928 917 925 28,900
2019/07/18 937 937 919 919 49,700
2019/07/17 943 944 936 936 29,500
2019/07/16 943 950 942 945 20,300
2019/07/12 946 951 945 946 17,400
2019/07/11 940 945 937 940 48,300
2019/07/10 943 948 941 941 21,500
2019/07/09 955 958 942 945 25,800
2019/07/08 964 965 956 956 21,900
2019/07/05 970 971 948 956 50,600
2019/07/04 971 976 961 968 36,700
2019/07/03 975 978 968 975 8,800
2019/07/02 969 985 967 979 25,100
2019/07/01 960 968 959 968 33,000
2019/06/28 952 954 945 951 21,800
2019/06/27 940 950 939 945 34,500
2019/06/26 951 951 933 942 66,800
2019/06/25 959 959 941 951 29,400
2019/06/24 960 964 953 953 14,100
2019/06/21 956 963 950 956 53,300
2019/06/20 950 955 938 952 54,000
2019/06/19 949 951 947 951 26,900
2019/06/18 957 960 941 941 35,100
2019/06/17 953 957 952 952 22,400
2019/06/14 962 963 941 952 68,300
2019/06/13 965 966 956 962 28,300
2019/06/12 963 968 958 963 25,400
2019/06/11 957 962 953 962 34,600
2019/06/10 962 964 958 960 22,200
2019/06/07 963 966 958 961 29,500
2019/06/06 968 977 965 965 54,900
2019/06/05 972 973 967 971 28,300
2019/06/04 960 966 956 961 30,400
2019/06/03 969 970 955 955 40,900
2019/05/31 999 999 986 988 17,200
2019/05/30 993 997 978 997 46,600
2019/05/29 997 1,000 991 993 27,300
2019/05/28 1,008 1,008 998 998 37,900
2019/05/27 1,004 1,012 1,003 1,005 44,900
2019/05/24 1,022 1,023 1,002 1,003 43,300
2019/05/23 1,040 1,042 1,023 1,028 22,300
2019/05/22 1,039 1,051 1,037 1,047 44,600
2019/05/21 1,040 1,053 1,035 1,050 19,300
2019/05/20 1,049 1,050 1,034 1,042 24,500
2019/05/17 1,054 1,054 1,041 1,050 22,800
2019/05/16 1,050 1,055 1,044 1,050 68,300
2019/05/15 1,051 1,060 1,045 1,059 26,000
2019/05/14 1,059 1,078 1,030 1,046 73,800
2019/05/13 1,032 1,091 1,000 1,078 191,600
2019/05/10 1,094 1,095 1,081 1,092 103,100
2019/05/09 1,084 1,098 1,077 1,094 42,900
2019/05/08 1,090 1,100 1,084 1,092 51,700
2019/05/07 1,070 1,102 1,065 1,091 71,000
2019/04/26 1,106 1,106 1,081 1,090 99,000
2019/04/25 1,100 1,122 1,061 1,122 612,500
2019/04/24 1,093 1,097 1,081 1,090 152,800
2019/04/23 1,075 1,095 1,075 1,090 136,200
2019/04/22 1,070 1,075 1,069 1,072 42,700
2019/04/19 1,043 1,074 1,038 1,062 62,700
2019/04/18 1,069 1,070 1,040 1,049 43,400
2019/04/17 1,070 1,071 1,064 1,068 17,800
2019/04/16 1,066 1,076 1,066 1,070 23,000
2019/04/15 1,065 1,070 1,065 1,069 56,900
2019/04/12 1,063 1,070 1,060 1,069 30,000
2019/04/11 1,053 1,076 1,053 1,070 45,800
2019/04/10 1,062 1,071 1,059 1,069 46,100
2019/04/09 1,064 1,077 1,064 1,076 43,900
2019/04/08 1,063 1,077 1,059 1,077 79,800
2019/04/05 1,054 1,069 1,052 1,068 25,800
2019/04/04 1,058 1,065 1,056 1,064 30,700
2019/04/03 1,050 1,060 1,037 1,058 47,300
2019/04/02 1,045 1,055 1,040 1,053 41,600
2019/04/01 1,033 1,039 1,025 1,039 37,900
2019/03/29 1,014 1,020 999 1,016 65,200
2019/03/28 1,032 1,034 999 999 110,700
2019/03/27 1,025 1,038 1,022 1,036 73,600
2019/03/26 1,064 1,076 1,055 1,064 108,200
2019/03/25 1,060 1,066 1,027 1,064 69,700
2019/03/22 1,065 1,070 1,062 1,066 54,200
2019/03/20 1,074 1,074 1,056 1,066 87,200
2019/03/19 1,067 1,074 1,056 1,074 48,200
2019/03/18 1,050 1,067 1,048 1,067 66,100
2019/03/15 1,024 1,045 1,020 1,045 91,500
2019/03/14 1,050 1,060 1,019 1,024 258,500
2019/03/13 1,010 1,012 994 999 67,500
2019/03/12 1,017 1,024 1,006 1,013 38,500
2019/03/11 1,010 1,024 991 1,013 94,000
2019/03/08 1,038 1,038 1,013 1,019 66,300
2019/03/07 1,040 1,045 1,038 1,039 15,700
2019/03/06 1,059 1,059 1,042 1,049 23,700
2019/03/05 1,053 1,062 1,051 1,058 20,700
2019/03/04 1,049 1,063 1,042 1,063 39,700
2019/03/01 1,030 1,041 1,029 1,034 25,600
2019/02/28 1,039 1,039 1,026 1,027 22,300
2019/02/27 1,036 1,041 1,025 1,034 28,400
2019/02/26 1,040 1,046 1,029 1,036 28,700
2019/02/25 1,025 1,040 1,025 1,036 34,100
2019/02/22 1,027 1,042 1,026 1,036 13,400
2019/02/21 1,023 1,034 1,022 1,030 22,700
2019/02/20 1,020 1,033 1,017 1,032 30,700
2019/02/19 1,013 1,023 1,010 1,016 22,900
2019/02/18 1,018 1,020 1,008 1,011 28,500
2019/02/15 1,004 1,012 1,002 1,008 21,900
2019/02/14 1,019 1,022 1,009 1,011 33,100
2019/02/13 1,028 1,028 1,015 1,021 16,100
2019/02/12 1,023 1,032 1,018 1,027 46,400
2019/02/08 1,047 1,050 1,020 1,042 25,500
2019/02/07 1,061 1,070 1,053 1,057 15,100
2019/02/06 1,069 1,073 1,048 1,064 19,200
2019/02/05 1,050 1,074 1,048 1,070 26,800
2019/02/04 1,030 1,048 1,030 1,048 18,800
2019/02/01 1,027 1,032 1,021 1,027 9,800
2019/01/31 1,028 1,028 1,016 1,026 13,700
2019/01/30 1,021 1,030 1,020 1,025 24,100
2019/01/29 1,016 1,026 1,011 1,020 25,800
2019/01/28 1,020 1,026 1,015 1,019 22,600
2019/01/25 1,023 1,034 1,013 1,020 22,900
2019/01/24 1,013 1,023 1,011 1,020 18,200
2019/01/23 1,014 1,017 1,010 1,015 9,000
2019/01/22 1,012 1,021 1,011 1,018 16,900
2019/01/21 1,023 1,036 1,010 1,013 37,900
2019/01/18 1,027 1,030 1,015 1,020 29,400
2019/01/17 1,019 1,027 1,011 1,027 13,200
2019/01/16 1,030 1,030 1,015 1,019 13,600
2019/01/15 1,028 1,036 1,025 1,032 14,400
2019/01/11 1,041 1,042 1,020 1,027 33,400
2019/01/10 1,051 1,054 1,036 1,044 21,500
2019/01/09 1,025 1,060 1,025 1,053 32,000
2019/01/08 1,015 1,028 1,012 1,027 12,000
2019/01/07 1,026 1,026 1,009 1,010 24,400
2019/01/04 993 1,010 991 1,004 30,700

このページの先頭へ