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

香陵住販(3495)の株価時系列情報

香陵住販(3495)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
2026/02/09 2,559 2,559 2,550 2,550 1,100
2026/02/06 2,525 2,525 2,525 2,525 1,000
2026/02/05 2,520 2,520 2,470 2,520 1,500
2026/02/04 2,510 2,510 2,510 2,510 700
2026/02/03 2,509 2,510 2,509 2,510 700
2026/02/02 2,500 2,508 2,500 2,508 500
2026/01/30 2,459 2,500 2,455 2,500 2,500
2026/01/29 2,500 2,500 2,470 2,470 300
2026/01/28 2,485 2,485 2,485 2,485 100
2026/01/27 2,493 2,493 2,493 2,493 100
2026/01/26 2,493 2,493 2,493 2,493 100
2026/01/23 2,493 2,493 2,493 2,493 400
2026/01/22 2,520 2,520 2,499 2,499 500
2026/01/21 2,490 2,500 2,490 2,490 500
2026/01/20 2,500 2,500 2,500 2,500 500
2026/01/19 2,481 2,520 2,481 2,520 1,100
2026/01/16 2,490 2,502 2,490 2,502 200
2026/01/15 2,513 2,516 2,513 2,513 900
2026/01/14 2,489 2,513 2,489 2,495 3,300
2026/01/13 2,494 2,494 2,474 2,474 200
2026/01/09 2,493 2,494 2,492 2,494 400
2026/01/08 2,432 2,493 2,432 2,493 600
2026/01/07 2,470 2,472 2,470 2,472 600
2026/01/06 2,464 2,464 2,464 2,464 100
2026/01/05 2,450 2,450 2,440 2,440 300
2025/12/30 2,460 2,460 2,450 2,450 200
2025/12/29 2,460 2,460 2,460 2,460 100
2025/12/26 2,448 2,498 2,448 2,498 900
2025/12/25 2,427 2,448 2,427 2,448 600
2025/12/24 2,448 2,448 2,447 2,448 500
2025/12/23 2,400 2,450 2,400 2,448 1,200
2025/12/22 2,430 2,430 2,376 2,376 900
2025/12/19 2,436 2,436 2,430 2,430 200
2025/12/17 2,437 2,437 2,437 2,437 100
2025/12/16 2,444 2,444 2,444 2,444 100
2025/12/15 2,400 2,447 2,400 2,445 400
2025/12/12 2,416 2,416 2,394 2,394 300
2025/12/11 2,411 2,416 2,411 2,416 300
2025/12/10 2,407 2,446 2,407 2,411 400
2025/12/09 2,375 2,424 2,375 2,424 600
2025/12/08 2,370 2,389 2,370 2,389 1,300
2025/12/05 2,375 2,381 2,370 2,381 400
2025/12/04 2,420 2,420 2,382 2,382 400
2025/12/03 2,380 2,394 2,370 2,375 800
2025/12/02 2,380 2,380 2,380 2,380 100
2025/12/01 2,421 2,450 2,360 2,385 3,000
2025/11/28 2,387 2,426 2,387 2,426 800
2025/11/27 2,376 2,426 2,376 2,426 400
2025/11/26 2,382 2,396 2,382 2,387 700
2025/11/25 2,415 2,420 2,320 2,400 4,000
2025/11/21 2,415 2,416 2,415 2,416 400
2025/11/19 2,419 2,419 2,419 2,419 300
2025/11/18 2,428 2,428 2,419 2,419 1,100
2025/11/17 2,422 2,430 2,422 2,428 1,200
2025/11/14 2,420 2,499 2,420 2,428 2,200
2025/11/12 2,451 2,452 2,451 2,451 400
2025/11/10 2,430 2,430 2,422 2,422 300
2025/10/31 2,420 2,420 2,420 2,420 300
2025/10/30 2,426 2,427 2,426 2,427 700
2025/10/29 2,460 2,460 2,460 2,460 500
2025/10/28 2,460 2,460 2,460 2,460 300
2025/10/27 2,504 2,504 2,454 2,454 400
2025/10/24 2,507 2,507 2,507 2,507 100
2025/10/22 2,540 2,540 2,507 2,507 1,600
2025/10/21 2,420 2,490 2,411 2,490 1,900
2025/10/20 2,461 2,461 2,411 2,420 700
2025/10/17 2,442 2,442 2,411 2,411 400
2025/10/16 2,437 2,442 2,437 2,442 200
2025/10/15 2,420 2,420 2,420 2,420 500
2025/10/14 2,455 2,455 2,411 2,411 1,400
2025/10/10 2,455 2,455 2,455 2,455 200
2025/10/09 2,455 2,455 2,455 2,455 900
2025/10/08 2,455 2,455 2,455 2,455 500
2025/10/07 2,455 2,455 2,455 2,455 500
2025/10/06 2,424 2,457 2,424 2,457 2,300
2025/10/03 2,427 2,427 2,399 2,424 700
2025/10/02 2,462 2,462 2,412 2,412 1,700
2025/10/01 2,465 2,465 2,462 2,462 500
2025/09/30 2,472 2,472 2,415 2,415 900
2025/09/29 2,402 2,447 2,402 2,447 600
2025/09/26 2,402 2,447 2,400 2,447 1,100
2025/09/25 2,400 2,449 2,400 2,449 600
2025/09/24 2,400 2,400 2,400 2,400 600
2025/09/22 2,374 2,400 2,374 2,400 700
2025/09/19 2,400 2,400 2,400 2,400 800
2025/09/18 2,369 2,418 2,369 2,400 600
2025/09/17 2,419 2,419 2,419 2,419 400
2025/09/16 2,352 2,684 2,352 2,468 9,400
2025/09/12 2,352 2,352 2,352 2,352 200
2025/09/11 2,358 2,358 2,345 2,345 300
2025/09/10 2,352 2,358 2,350 2,358 600
2025/09/09 2,329 2,376 2,329 2,376 600
2025/09/08 2,360 2,379 2,311 2,379 1,800
2025/09/05 2,380 2,380 2,380 2,380 1,500
2025/09/04 2,400 2,400 2,400 2,400 300
2025/09/03 2,430 2,430 2,401 2,401 300
2025/09/02 2,440 2,473 2,420 2,432 2,500
2025/09/01 2,444 2,444 2,440 2,440 500
2025/08/29 2,440 2,442 2,440 2,440 900
2025/08/28 2,440 2,441 2,440 2,440 1,100
2025/08/27 2,452 2,490 2,441 2,441 800
2025/08/26 2,452 2,452 2,452 2,452 100
2025/08/25 2,460 2,500 2,459 2,491 2,100
2025/08/22 2,461 2,461 2,461 2,461 400
2025/08/21 2,462 2,462 2,462 2,462 300
2025/08/20 2,441 2,462 2,441 2,462 1,100
2025/08/19 2,438 2,440 2,438 2,439 800
2025/08/18 2,429 2,429 2,429 2,429 200
2025/08/15 2,500 2,500 2,426 2,426 1,100
2025/08/14 2,509 2,509 2,449 2,450 1,100
2025/08/13 2,527 2,577 2,525 2,525 600
2025/08/12 2,631 2,631 2,552 2,552 900
2025/08/08 2,674 2,674 2,517 2,604 3,000
2025/08/07 2,696 2,697 2,675 2,675 1,100
2025/08/06 2,646 2,650 2,596 2,596 900
2025/08/05 2,608 2,646 2,608 2,646 1,700
2025/08/04 2,492 2,558 2,492 2,558 300
2025/08/01 2,452 2,540 2,414 2,493 600
2025/07/31 2,463 2,531 2,463 2,502 1,100
2025/07/30 2,610 2,610 2,513 2,513 400
2025/07/29 2,610 2,610 2,610 2,610 100
2025/07/28 2,570 2,650 2,570 2,614 400
2025/07/25 2,607 2,620 2,601 2,620 1,700
2025/07/24 2,750 2,750 2,612 2,612 1,500
2025/07/23 2,750 2,751 2,700 2,700 600
2025/07/22 2,855 2,855 2,710 2,710 1,600
2025/07/18 2,780 2,855 2,780 2,855 2,500
2025/07/17 2,717 2,800 2,715 2,780 2,500
2025/07/16 2,718 2,730 2,650 2,717 2,600
2025/07/15 2,551 2,568 2,551 2,568 900
2025/07/14 2,420 2,550 2,420 2,501 1,800
2025/07/11 2,514 2,514 2,365 2,470 2,400
2025/07/10 2,513 2,513 2,513 2,513 400
2025/07/09 2,574 2,583 2,533 2,535 700
2025/07/08 2,580 2,580 2,530 2,530 900
2025/07/07 2,532 2,586 2,466 2,530 3,800
2025/07/04 2,521 2,585 2,425 2,561 5,200
2025/07/03 2,443 2,540 2,393 2,494 3,100
2025/07/02 2,107 2,340 2,107 2,340 1,900
2025/07/01 2,220 2,220 2,151 2,151 1,100
2025/06/30 2,222 2,223 2,201 2,223 300
2025/06/27 2,261 2,272 2,222 2,222 500
2025/06/26 2,223 2,250 2,223 2,250 300
2025/06/25 2,178 2,223 2,178 2,223 700
2025/06/24 2,144 2,312 2,144 2,224 3,000
2025/06/23 2,051 2,051 2,051 2,051 400
2025/06/20 2,010 2,010 2,001 2,001 300
2025/06/19 2,008 2,060 2,008 2,010 700
2025/06/18 2,014 2,014 2,002 2,002 400
2025/06/17 2,012 2,020 2,012 2,020 200
2025/06/16 2,103 2,144 2,008 2,010 2,900
2025/06/13 1,948 2,098 1,948 2,098 3,200
2025/06/12 1,913 1,948 1,913 1,948 600
2025/06/11 1,946 1,946 1,912 1,912 600
2025/06/10 1,950 1,950 1,946 1,946 600
2025/06/09 1,945 1,945 1,945 1,945 500
2025/06/06 1,943 1,943 1,909 1,909 800
2025/06/05 1,940 1,940 1,939 1,939 300
2025/06/04 1,944 1,944 1,920 1,923 1,100
2025/06/03 1,934 1,934 1,919 1,919 600
2025/06/02 1,912 1,915 1,912 1,915 600
2025/05/30 1,899 1,906 1,899 1,905 500
2025/05/29 1,930 1,930 1,857 1,871 1,200
2025/05/28 1,894 1,934 1,894 1,934 700
2025/05/27 1,835 1,894 1,835 1,894 1,200
2025/05/26 1,855 1,875 1,855 1,875 500
2025/05/23 1,801 1,841 1,801 1,841 300
2025/05/22 1,801 1,801 1,801 1,801 200
2025/05/21 1,818 1,818 1,803 1,803 1,000
2025/05/20 1,831 1,832 1,820 1,820 900
2025/05/19 1,896 1,896 1,850 1,850 600
2025/05/16 1,895 1,896 1,888 1,896 2,800
2025/05/15 1,830 1,896 1,830 1,896 1,200
2025/05/14 1,868 1,868 1,827 1,827 400
2025/05/13 1,900 1,900 1,805 1,821 1,100
2025/05/12 1,942 1,942 1,860 1,860 800
2025/05/09 1,848 1,935 1,848 1,902 700
2025/05/08 1,910 1,949 1,885 1,885 2,500
2025/05/07 1,888 1,951 1,888 1,950 1,400
2025/05/01 1,800 1,835 1,800 1,835 14,300
2025/04/30 1,800 1,800 1,800 1,800 300
2025/04/28 1,814 1,833 1,786 1,786 900
2025/04/25 1,800 1,800 1,774 1,774 300
2025/04/24 1,775 1,800 1,775 1,800 900
2025/04/23 1,752 1,775 1,752 1,773 400
2025/04/22 1,709 1,775 1,669 1,750 8,700
2025/04/21 1,699 1,710 1,699 1,710 1,100
2025/04/18 1,699 1,699 1,699 1,699 300
2025/04/17 1,659 1,699 1,659 1,699 1,500
2025/04/16 1,660 1,660 1,650 1,650 300
2025/04/15 1,669 1,669 1,669 1,669 200
2025/04/14 1,667 1,667 1,650 1,650 500
2025/04/11 1,664 1,664 1,664 1,664 100
2025/04/10 1,632 1,664 1,632 1,664 1,900
2025/04/09 1,582 1,623 1,582 1,620 800
2025/04/08 1,610 1,614 1,600 1,613 1,300
2025/04/07 1,472 1,624 1,472 1,600 5,800
2025/04/04 1,660 1,660 1,625 1,625 3,300
2025/04/03 1,661 1,670 1,661 1,670 800
2025/04/02 1,672 1,682 1,661 1,671 1,000

このページの先頭へ