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
2018/12/28 1,111 1,135 1,111 1,113 3,000
2018/12/27 1,128 1,132 1,100 1,132 3,500
2018/12/26 1,097 1,119 1,067 1,068 4,400
2018/12/25 1,131 1,134 1,032 1,067 15,100
2018/12/21 1,183 1,195 1,094 1,186 19,800
2018/12/20 1,274 1,274 1,170 1,180 14,200
2018/12/19 1,275 1,288 1,261 1,274 2,100
2018/12/18 1,295 1,295 1,269 1,270 2,500
2018/12/17 1,329 1,340 1,300 1,300 9,400
2018/12/14 1,308 1,333 1,300 1,310 4,500
2018/12/13 1,269 1,313 1,269 1,290 6,800
2018/12/12 1,262 1,268 1,230 1,260 6,000
2018/12/11 1,286 1,291 1,251 1,260 6,200
2018/12/10 1,281 1,301 1,275 1,282 5,400
2018/12/07 1,300 1,309 1,280 1,309 4,100
2018/12/06 1,300 1,314 1,250 1,314 10,100
2018/12/05 1,325 1,325 1,310 1,317 1,600
2018/12/04 1,331 1,339 1,325 1,325 1,300
2018/12/03 1,338 1,349 1,240 1,349 9,100
2018/11/30 1,332 1,332 1,309 1,330 2,500
2018/11/29 1,373 1,378 1,335 1,335 7,000
2018/11/28 1,300 1,392 1,300 1,373 8,900
2018/11/27 1,303 1,311 1,290 1,311 2,700
2018/11/26 1,271 1,323 1,271 1,307 4,200
2018/11/22 1,267 1,280 1,258 1,280 2,300
2018/11/21 1,260 1,287 1,257 1,260 2,200
2018/11/20 1,302 1,302 1,252 1,264 5,600
2018/11/19 1,310 1,310 1,290 1,300 3,600
2018/11/16 1,340 1,348 1,300 1,323 4,900
2018/11/15 1,409 1,409 1,350 1,351 4,800
2018/11/14 1,406 1,440 1,381 1,415 15,700
2018/11/13 1,317 1,376 1,270 1,376 4,600
2018/11/12 1,331 1,344 1,321 1,321 900
2018/11/09 1,329 1,353 1,311 1,331 4,500
2018/11/08 1,335 1,388 1,335 1,359 3,400
2018/11/07 1,312 1,338 1,308 1,309 2,500
2018/11/06 1,315 1,376 1,305 1,310 3,300
2018/11/05 1,280 1,315 1,280 1,315 3,100
2018/11/02 1,294 1,330 1,275 1,280 7,100
2018/11/01 1,273 1,310 1,261 1,293 6,800
2018/10/31 1,256 1,273 1,237 1,260 12,100
2018/10/30 1,300 1,310 1,230 1,233 14,700
2018/10/29 1,363 1,363 1,302 1,302 8,100
2018/10/26 1,390 1,391 1,350 1,351 6,800
2018/10/25 1,409 1,409 1,365 1,374 9,300
2018/10/24 1,451 1,451 1,416 1,431 7,800
2018/10/23 1,489 1,489 1,450 1,450 4,400
2018/10/22 1,501 1,504 1,453 1,473 3,300
2018/10/19 1,449 1,499 1,440 1,471 5,300
2018/10/18 1,485 1,485 1,455 1,462 3,600
2018/10/17 1,520 1,533 1,466 1,485 12,400
2018/10/16 1,410 1,435 1,410 1,433 8,000
2018/10/15 1,480 1,481 1,403 1,410 16,200
2018/10/12 1,428 1,486 1,428 1,475 7,400
2018/10/11 1,450 1,469 1,420 1,449 19,500
2018/10/10 1,550 1,574 1,505 1,520 12,200
2018/10/09 1,583 1,583 1,533 1,541 10,700
2018/10/05 1,600 1,624 1,581 1,581 9,900
2018/10/04 1,621 1,626 1,595 1,612 11,700
2018/10/03 1,595 1,630 1,580 1,630 14,400
2018/10/02 1,583 1,635 1,571 1,592 24,500
2018/10/01 1,579 1,600 1,563 1,589 15,500
2018/09/28 1,573 1,600 1,560 1,578 16,600
2018/09/27 1,610 1,618 1,569 1,575 24,600
2018/09/26 1,619 1,619 1,580 1,598 14,300
2018/09/25 1,580 1,639 1,556 1,639 53,300
2018/09/21 1,594 1,605 1,575 1,587 26,100
2018/09/20 1,602 1,609 1,576 1,592 25,400
2018/09/19 1,661 1,674 1,564 1,602 63,300
2018/09/18 1,601 1,657 1,600 1,645 60,700
2018/09/14 1,661 1,675 1,606 1,610 118,400
2018/09/13 1,970 1,977 1,694 1,701 584,400

このページの先頭へ