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
2021/12/30 850 850 837 845 39,000
2021/12/29 838 850 836 850 79,600
2021/12/28 831 847 824 839 93,700
2021/12/27 833 833 820 822 44,900
2021/12/24 844 850 831 831 78,000
2021/12/23 848 854 838 847 110,900
2021/12/22 835 844 826 838 134,300
2021/12/21 800 835 800 830 173,700
2021/12/20 801 801 780 790 79,600
2021/12/17 795 810 789 808 63,000
2021/12/16 810 813 800 800 75,400
2021/12/15 770 822 769 801 210,900
2021/12/14 763 767 758 761 37,400
2021/12/13 770 770 757 769 28,800
2021/12/10 771 782 763 766 76,700
2021/12/09 773 780 771 780 37,300
2021/12/08 774 777 766 777 32,500
2021/12/07 757 772 754 772 47,900
2021/12/06 757 764 746 750 56,800
2021/12/03 741 765 741 765 41,400
2021/12/02 736 749 736 740 51,100
2021/12/01 752 758 733 743 97,800
2021/11/30 768 768 746 748 59,600
2021/11/29 770 778 755 755 68,900
2021/11/26 770 795 763 776 49,200
2021/11/25 775 775 768 772 27,500
2021/11/24 778 785 773 777 21,600
2021/11/22 769 778 764 778 16,700
2021/11/19 767 771 766 770 27,600
2021/11/18 774 774 765 767 28,900
2021/11/17 781 783 773 773 29,600
2021/11/16 790 794 779 782 34,800
2021/11/15 789 798 785 790 47,500
2021/11/12 773 787 773 785 91,000
2021/11/11 774 777 766 766 38,300
2021/11/10 780 781 772 775 41,100
2021/11/09 788 792 776 781 68,200
2021/11/08 730 798 720 790 219,100
2021/11/05 728 728 723 727 21,500
2021/11/04 730 730 724 728 20,100
2021/11/02 730 732 727 730 27,800
2021/11/01 730 732 728 732 30,100
2021/10/29 731 731 718 728 29,700
2021/10/28 721 731 719 722 200,100
2021/10/27 725 727 722 722 18,200
2021/10/26 721 727 721 724 29,000
2021/10/25 722 724 719 720 26,100
2021/10/22 722 727 722 722 28,000
2021/10/21 724 730 723 724 17,300
2021/10/20 733 733 724 724 33,700
2021/10/19 732 732 724 731 25,800
2021/10/18 721 732 718 732 38,500
2021/10/15 722 722 715 721 42,200
2021/10/14 723 723 706 712 40,000
2021/10/13 719 723 716 720 27,900
2021/10/12 724 730 720 721 41,700
2021/10/11 717 727 713 724 55,300
2021/10/08 701 711 701 710 67,400
2021/10/07 701 708 699 703 44,500
2021/10/06 701 714 699 704 62,700
2021/10/05 700 708 693 698 62,200
2021/10/04 717 717 700 703 46,700
2021/10/01 716 716 708 711 37,200
2021/09/30 729 729 718 721 23,700
2021/09/29 730 730 715 720 113,600
2021/09/28 720 735 716 735 74,600
2021/09/27 720 727 717 718 61,800
2021/09/24 720 721 714 721 47,200
2021/09/22 715 719 709 713 57,400
2021/09/21 721 723 714 720 61,000
2021/09/17 740 740 727 734 63,600
2021/09/16 736 745 731 738 42,900
2021/09/15 730 738 728 736 141,400
2021/09/14 728 734 727 734 39,400
2021/09/13 728 730 724 729 31,300
2021/09/10 725 734 721 734 37,000
2021/09/09 735 735 725 726 37,500
2021/09/08 730 735 728 735 24,200
2021/09/07 735 736 724 730 53,300
2021/09/06 733 734 728 734 47,700
2021/09/03 731 733 727 728 29,800
2021/09/02 730 731 723 727 40,200
2021/09/01 717 730 715 727 49,800
2021/08/31 716 720 711 717 34,300
2021/08/30 715 715 708 714 12,000
2021/08/27 710 712 705 707 24,000
2021/08/26 716 716 705 707 22,900
2021/08/25 715 722 715 718 14,200
2021/08/24 705 718 705 718 39,100
2021/08/23 695 705 691 704 44,100
2021/08/20 709 711 689 692 110,800
2021/08/19 722 724 713 713 28,900
2021/08/18 721 734 714 727 65,400
2021/08/17 723 728 721 722 33,100
2021/08/16 730 734 719 723 55,500
2021/08/13 735 742 726 735 77,600
2021/08/12 691 761 689 739 252,100
2021/08/11 689 690 684 689 39,300
2021/08/10 690 693 681 683 46,500
2021/08/06 697 697 686 686 82,200
2021/08/05 692 695 691 691 20,700
2021/08/04 700 700 693 693 28,600
2021/08/03 704 705 695 698 26,100
2021/08/02 695 704 695 704 31,400
2021/07/30 706 706 695 696 36,000
2021/07/29 704 706 699 700 21,900
2021/07/28 704 706 701 703 18,200
2021/07/27 708 708 702 706 6,900
2021/07/26 706 707 701 702 27,100
2021/07/21 705 705 701 703 16,000
2021/07/20 700 703 696 701 34,300
2021/07/19 708 708 700 701 22,500
2021/07/16 710 712 705 707 43,000
2021/07/15 713 714 710 710 30,000
2021/07/14 710 710 705 709 16,100
2021/07/13 706 710 703 710 28,000
2021/07/12 710 710 703 706 29,600
2021/07/09 702 707 695 704 61,200
2021/07/08 710 711 700 701 52,100
2021/07/07 700 704 697 701 27,900
2021/07/06 701 705 700 701 31,300
2021/07/05 702 703 699 699 19,800
2021/07/02 704 704 695 695 64,400
2021/07/01 700 703 699 699 28,100
2021/06/30 705 705 698 699 35,800
2021/06/29 710 710 702 705 29,200
2021/06/28 709 710 706 707 25,100
2021/06/25 698 705 698 705 49,900
2021/06/24 694 701 694 698 28,600
2021/06/23 703 705 689 694 98,700
2021/06/22 715 715 702 705 39,300
2021/06/21 711 711 700 700 114,300
2021/06/18 724 724 716 716 37,300
2021/06/17 723 724 720 723 22,600
2021/06/16 721 723 718 721 50,000
2021/06/15 725 725 720 720 65,300
2021/06/14 725 725 720 721 35,800
2021/06/11 727 729 725 725 51,600
2021/06/10 742 742 727 729 63,800
2021/06/09 734 741 733 739 22,800
2021/06/08 732 735 724 729 73,000
2021/06/07 746 746 732 732 52,200
2021/06/04 746 748 739 739 41,500
2021/06/03 751 757 746 746 55,700
2021/06/02 761 769 751 751 49,500
2021/06/01 765 767 756 761 49,300
2021/05/31 784 787 767 769 70,400
2021/05/28 772 787 772 787 46,900
2021/05/27 782 783 772 772 52,600
2021/05/26 788 790 780 781 55,800
2021/05/25 800 802 785 788 84,500
2021/05/24 821 826 790 799 107,500
2021/05/21 799 821 795 821 75,600
2021/05/20 789 799 783 791 75,600
2021/05/19 778 788 770 784 71,300
2021/05/18 784 788 778 778 86,500
2021/05/17 770 788 764 784 110,700
2021/05/14 743 769 733 757 209,100
2021/05/13 781 785 770 770 51,500
2021/05/12 793 795 783 784 45,400
2021/05/11 806 806 794 795 38,000
2021/05/10 803 809 800 806 25,000
2021/05/07 803 809 795 802 25,800
2021/05/06 784 796 784 791 34,600
2021/04/30 780 786 780 783 28,500
2021/04/28 777 785 777 777 40,200
2021/04/27 779 787 777 780 25,100
2021/04/26 785 789 777 783 34,400
2021/04/23 793 793 784 785 34,800
2021/04/22 789 795 786 793 32,400
2021/04/21 801 802 788 788 70,400
2021/04/20 807 818 804 805 41,000
2021/04/19 817 819 808 808 39,000
2021/04/16 818 824 815 817 34,900
2021/04/15 812 818 811 816 15,800
2021/04/14 820 820 810 811 35,900
2021/04/13 817 828 817 819 19,700
2021/04/12 820 823 814 815 24,000
2021/04/09 811 821 808 820 35,600
2021/04/08 837 837 805 810 122,600
2021/04/07 830 842 825 838 74,800
2021/04/06 844 853 822 830 42,000
2021/04/05 832 852 829 848 55,000
2021/04/02 823 831 817 825 50,400
2021/04/01 847 851 805 809 197,000
2021/03/31 863 881 849 857 144,600
2021/03/30 865 878 859 865 165,700
2021/03/29 912 912 881 888 101,400
2021/03/26 900 910 898 904 45,400
2021/03/25 896 909 894 897 51,800
2021/03/24 901 910 886 892 112,600
2021/03/23 891 934 891 924 204,900
2021/03/22 875 882 869 881 108,400
2021/03/19 876 880 871 874 100,600
2021/03/18 885 885 875 882 72,200
2021/03/17 879 883 867 880 66,200
2021/03/16 885 892 868 879 84,300
2021/03/15 865 885 865 885 36,700
2021/03/12 888 888 863 870 70,600
2021/03/11 875 896 875 890 79,700
2021/03/10 875 882 860 879 69,500
2021/03/09 864 877 856 875 58,100
2021/03/08 842 865 837 865 101,300
2021/03/05 833 837 815 837 56,700
2021/03/04 839 839 820 831 64,000
2021/03/03 840 845 813 840 125,200
2021/03/02 810 828 801 825 132,600
2021/03/01 784 814 782 810 230,500
2021/02/26 781 782 765 773 58,100
2021/02/25 777 784 768 782 76,800
2021/02/24 770 776 767 769 63,500
2021/02/22 762 767 757 767 65,400
2021/02/19 760 763 750 757 57,200
2021/02/18 760 770 757 765 140,000
2021/02/17 755 761 750 757 74,700
2021/02/16 755 757 746 755 121,500
2021/02/15 770 770 742 755 178,900
2021/02/12 728 730 720 725 59,700
2021/02/10 720 729 720 726 82,600
2021/02/09 723 723 716 719 95,700
2021/02/08 718 719 712 717 88,500
2021/02/05 715 717 710 713 48,800
2021/02/04 710 717 706 714 111,200
2021/02/03 705 710 702 709 47,200
2021/02/02 703 706 698 701 77,000
2021/02/01 696 703 696 697 92,300
2021/01/29 708 708 695 696 59,400
2021/01/28 703 708 700 700 98,600
2021/01/27 711 711 703 708 39,500
2021/01/26 715 718 707 710 92,000
2021/01/25 706 708 700 701 65,200
2021/01/22 707 712 706 706 23,300
2021/01/21 705 709 701 707 25,700
2021/01/20 702 702 696 699 38,500
2021/01/19 709 709 701 701 21,600
2021/01/18 711 711 702 705 32,100
2021/01/15 710 721 710 712 52,800
2021/01/14 705 714 704 711 60,500
2021/01/13 704 706 700 703 36,000
2021/01/12 705 708 700 700 35,600
2021/01/08 695 702 693 702 27,800
2021/01/07 698 698 692 694 32,500
2021/01/06 690 693 687 693 20,700
2021/01/05 694 694 682 686 27,200
2021/01/04 704 704 685 692 35,300

このページの先頭へ