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
2020/12/30 689 701 684 698 51,800
2020/12/29 675 690 675 690 100,200
2020/12/28 678 682 670 673 74,800
2020/12/25 678 681 674 678 59,700
2020/12/24 675 679 672 674 68,300
2020/12/23 680 682 675 679 50,100
2020/12/22 685 687 678 682 37,800
2020/12/21 693 693 686 689 33,200
2020/12/18 688 694 685 693 38,200
2020/12/17 697 697 683 691 39,500
2020/12/16 694 699 688 691 22,400
2020/12/15 687 697 687 694 38,300
2020/12/14 680 691 680 687 50,600
2020/12/11 674 679 671 677 98,700
2020/12/10 677 678 672 674 29,000
2020/12/09 678 681 675 677 18,200
2020/12/08 679 682 672 675 43,400
2020/12/07 683 684 677 677 46,200
2020/12/04 680 685 678 683 63,400
2020/12/03 685 693 683 685 38,500
2020/12/02 684 691 684 685 28,800
2020/12/01 684 687 682 683 20,500
2020/11/30 694 694 683 684 43,000
2020/11/27 695 698 690 692 42,200
2020/11/26 693 697 692 695 36,200
2020/11/25 701 711 693 695 61,100
2020/11/24 707 711 700 700 48,800
2020/11/20 705 709 700 701 42,200
2020/11/19 705 708 700 702 37,100
2020/11/18 710 714 702 707 31,000
2020/11/17 716 716 710 713 32,200
2020/11/16 707 715 701 715 51,800
2020/11/13 714 719 702 704 49,300
2020/11/12 718 723 716 721 24,700
2020/11/11 720 729 719 729 45,100
2020/11/10 728 728 715 720 44,400
2020/11/09 719 729 715 720 48,000
2020/11/06 714 720 706 720 27,400
2020/11/05 709 720 698 714 39,800
2020/11/04 721 723 706 711 40,900
2020/11/02 720 732 716 720 80,300
2020/10/30 731 735 712 720 185,200
2020/10/29 672 679 669 674 32,900
2020/10/28 685 685 674 682 32,000
2020/10/27 681 686 673 685 24,400
2020/10/26 682 684 679 682 9,900
2020/10/23 681 685 678 683 22,200
2020/10/22 686 689 675 681 16,700
2020/10/21 672 685 672 683 17,800
2020/10/20 667 676 667 674 24,600
2020/10/19 675 680 660 674 71,100
2020/10/16 689 692 682 683 19,800
2020/10/15 700 700 689 692 17,200
2020/10/14 702 703 700 700 15,800
2020/10/13 704 705 701 701 19,800
2020/10/12 708 708 705 706 8,600
2020/10/09 706 708 703 708 18,500
2020/10/08 704 716 703 709 25,900
2020/10/07 707 707 699 705 27,100
2020/10/06 707 707 699 705 85,000
2020/10/05 701 709 698 707 26,000
2020/10/02 712 712 689 691 46,100
2020/09/30 725 725 708 708 33,300
2020/09/29 718 733 718 723 41,200
2020/09/28 720 726 708 726 88,000
2020/09/25 703 713 702 708 29,000
2020/09/24 719 719 705 706 36,200
2020/09/23 715 720 711 713 30,100
2020/09/18 716 720 712 720 18,500
2020/09/17 724 724 708 716 26,900
2020/09/16 716 724 710 724 23,300
2020/09/15 722 727 713 718 33,700
2020/09/14 701 721 701 721 50,000
2020/09/11 690 701 689 700 23,000
2020/09/10 702 702 692 692 30,400
2020/09/09 697 702 693 698 20,500
2020/09/08 702 704 696 703 16,300
2020/09/07 693 705 690 700 34,400
2020/09/04 697 700 690 698 19,900
2020/09/03 702 714 702 706 48,200
2020/09/02 698 705 696 698 43,500
2020/09/01 686 695 686 688 27,800
2020/08/31 688 697 685 687 35,500
2020/08/28 692 692 680 683 42,600
2020/08/27 689 692 682 692 17,400
2020/08/26 682 694 682 691 25,100
2020/08/25 684 687 681 683 29,000
2020/08/24 684 686 681 683 18,000
2020/08/21 686 687 682 686 17,400
2020/08/20 695 695 681 682 18,600
2020/08/19 695 696 690 695 19,000
2020/08/18 699 699 693 694 32,700
2020/08/17 700 700 693 695 17,400
2020/08/14 700 700 690 694 19,800
2020/08/13 705 710 691 695 24,100
2020/08/12 702 709 696 703 24,400
2020/08/11 681 705 671 703 50,000
2020/08/07 676 683 666 676 99,000
2020/08/06 682 682 674 675 21,100
2020/08/05 680 682 671 682 23,000
2020/08/04 679 683 671 681 22,000
2020/08/03 677 680 667 667 28,500
2020/07/31 691 691 665 667 64,300
2020/07/30 693 694 681 685 41,200
2020/07/29 700 704 693 693 32,700
2020/07/28 707 707 697 703 24,000
2020/07/27 707 707 693 707 28,200
2020/07/22 702 704 699 700 15,200
2020/07/21 702 706 696 706 27,000
2020/07/20 697 701 689 701 30,900
2020/07/17 702 703 690 697 41,500
2020/07/16 699 708 698 704 19,500
2020/07/15 701 704 695 701 24,900
2020/07/14 701 706 690 691 41,900
2020/07/13 701 706 695 695 38,500
2020/07/10 713 715 691 691 48,200
2020/07/09 717 722 708 718 40,500
2020/07/08 717 726 715 718 36,300
2020/07/07 728 728 711 726 29,800
2020/07/06 719 727 716 720 25,300
2020/07/03 713 717 705 712 51,700
2020/07/02 718 724 706 707 51,200
2020/07/01 740 740 717 718 51,100
2020/06/30 749 750 736 740 40,800
2020/06/29 747 749 729 738 64,400
2020/06/26 747 754 741 749 51,100
2020/06/25 741 745 736 744 33,600
2020/06/24 768 769 748 748 34,100
2020/06/23 758 771 754 763 50,200
2020/06/22 737 752 736 751 30,100
2020/06/19 749 749 730 738 100,500
2020/06/18 751 751 736 746 44,100
2020/06/17 761 773 738 745 66,600
2020/06/16 731 756 725 756 128,600
2020/06/15 750 755 721 721 165,300
2020/06/12 712 712 691 700 125,400
2020/06/11 735 751 722 732 164,600
2020/06/10 746 747 723 735 80,700
2020/06/09 710 744 710 744 99,200
2020/06/08 706 710 698 708 115,700
2020/06/05 699 703 682 701 90,400
2020/06/04 703 708 692 700 83,300
2020/06/03 700 704 689 695 60,200
2020/06/02 680 699 680 693 58,800
2020/06/01 696 698 680 680 103,100
2020/05/29 722 722 695 702 73,700
2020/05/28 705 718 699 718 174,000
2020/05/27 666 682 665 682 140,900
2020/05/26 657 664 652 661 79,900
2020/05/25 654 655 648 648 65,900
2020/05/22 655 657 648 649 94,600
2020/05/21 667 667 656 660 71,200
2020/05/20 667 670 661 665 64,400
2020/05/19 675 679 663 664 103,500
2020/05/18 675 675 646 670 292,800
2020/05/15 728 746 716 740 72,900
2020/05/14 742 775 725 728 153,000
2020/05/13 718 745 716 745 72,900
2020/05/12 735 735 714 720 74,800
2020/05/11 711 727 711 724 54,100
2020/05/08 702 710 693 706 57,700
2020/05/07 700 703 694 701 45,500
2020/05/01 692 699 686 699 36,000
2020/04/30 702 703 685 701 154,900
2020/04/28 695 700 684 684 184,300
2020/04/27 690 702 689 695 73,000
2020/04/24 688 688 672 680 80,700
2020/04/23 698 698 682 686 30,800
2020/04/22 701 701 678 679 27,100
2020/04/21 705 707 695 707 37,200
2020/04/20 705 711 697 706 40,700
2020/04/17 701 712 691 697 55,900
2020/04/16 683 704 676 704 39,000
2020/04/15 696 699 679 691 35,200
2020/04/14 704 715 687 687 80,200
2020/04/13 740 740 704 704 41,500
2020/04/10 734 736 708 736 70,900
2020/04/09 704 724 700 719 56,000
2020/04/08 688 693 658 686 123,300
2020/04/07 693 699 665 684 126,900
2020/04/06 667 669 632 643 106,100
2020/04/03 648 675 648 673 33,600
2020/04/02 679 684 643 648 83,200
2020/04/01 717 725 674 679 100,200
2020/03/31 774 774 732 732 71,700
2020/03/30 762 769 741 759 76,400
2020/03/27 815 840 799 840 58,800
2020/03/26 791 797 760 792 68,200
2020/03/25 785 803 777 803 75,700
2020/03/24 740 764 735 755 54,100
2020/03/23 719 734 706 728 70,000
2020/03/19 752 760 703 715 84,000
2020/03/18 783 838 754 755 86,500
2020/03/17 723 779 703 777 85,100
2020/03/16 750 755 723 732 44,600
2020/03/13 702 746 694 720 143,900
2020/03/12 831 831 788 791 76,900
2020/03/11 861 867 832 832 48,600
2020/03/10 805 860 800 856 72,100
2020/03/09 900 903 852 856 65,000
2020/03/06 934 934 912 917 54,400
2020/03/05 959 959 938 943 25,900
2020/03/04 930 950 920 938 33,500
2020/03/03 975 976 941 943 38,600
2020/03/02 939 982 938 946 78,700
2020/02/28 944 959 920 954 66,800
2020/02/27 1,011 1,013 976 978 46,100
2020/02/26 989 1,010 987 1,007 33,000
2020/02/25 987 1,020 987 1,007 30,700
2020/02/21 1,051 1,054 1,043 1,047 13,800
2020/02/20 1,074 1,075 1,051 1,055 21,500
2020/02/19 1,058 1,074 1,055 1,055 22,100
2020/02/18 1,073 1,076 1,055 1,057 31,100
2020/02/17 1,095 1,095 1,077 1,081 22,400
2020/02/14 1,105 1,106 1,090 1,095 31,800
2020/02/13 1,125 1,125 1,101 1,101 40,700
2020/02/12 1,108 1,147 1,108 1,125 64,900
2020/02/10 1,102 1,117 1,085 1,098 64,000
2020/02/07 1,099 1,112 1,088 1,102 52,100
2020/02/06 1,080 1,101 1,077 1,095 28,700
2020/02/05 1,077 1,082 1,072 1,072 30,800
2020/02/04 1,079 1,085 1,067 1,074 18,100
2020/02/03 1,057 1,067 1,052 1,060 23,800
2020/01/31 1,084 1,093 1,077 1,084 16,700
2020/01/30 1,079 1,084 1,066 1,068 44,500
2020/01/29 1,096 1,096 1,080 1,084 26,100
2020/01/28 1,100 1,100 1,078 1,096 39,700
2020/01/27 1,113 1,115 1,101 1,105 38,000
2020/01/24 1,112 1,133 1,108 1,118 32,100
2020/01/23 1,122 1,127 1,118 1,118 13,200
2020/01/22 1,135 1,135 1,122 1,122 20,800
2020/01/21 1,123 1,132 1,121 1,125 21,100
2020/01/20 1,124 1,139 1,122 1,122 23,700
2020/01/17 1,130 1,134 1,125 1,129 22,200
2020/01/16 1,134 1,139 1,130 1,136 24,100
2020/01/15 1,144 1,149 1,132 1,142 28,100
2020/01/14 1,140 1,147 1,140 1,147 26,900
2020/01/10 1,146 1,147 1,137 1,143 36,600
2020/01/09 1,138 1,149 1,137 1,144 27,700
2020/01/08 1,150 1,150 1,127 1,131 41,000
2020/01/07 1,128 1,150 1,128 1,147 52,100
2020/01/06 1,113 1,125 1,111 1,121 38,700

このページの先頭へ