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
2020/12/30 1,602 1,606 1,602 1,606 1,100
2020/12/29 1,611 1,620 1,602 1,602 900
2020/12/28 1,613 1,620 1,607 1,607 17,400
2020/12/25 1,590 1,613 1,585 1,613 800
2020/12/24 1,578 1,578 1,574 1,578 1,600
2020/12/23 1,580 1,581 1,576 1,576 1,000
2020/12/22 1,590 1,593 1,580 1,580 2,500
2020/12/21 1,617 1,617 1,590 1,590 2,300
2020/12/18 1,640 1,640 1,611 1,617 1,000
2020/12/17 1,620 1,640 1,619 1,640 5,600
2020/12/16 1,610 1,649 1,596 1,600 5,300
2020/12/15 1,595 1,610 1,592 1,610 600
2020/12/14 1,603 1,610 1,584 1,610 2,300
2020/12/11 1,585 1,603 1,585 1,603 500
2020/12/10 1,585 1,585 1,585 1,585 300
2020/12/09 1,595 1,600 1,587 1,587 4,000
2020/12/08 1,553 1,560 1,550 1,560 1,100
2020/12/07 1,560 1,584 1,560 1,581 1,100
2020/12/04 1,559 1,565 1,545 1,561 2,100
2020/12/03 1,554 1,559 1,536 1,559 2,400
2020/12/02 1,535 1,555 1,535 1,539 1,600
2020/12/01 1,570 1,580 1,532 1,533 26,900
2020/11/30 1,550 1,570 1,530 1,530 18,500
2020/11/27 1,566 1,600 1,566 1,600 800
2020/11/26 1,574 1,574 1,569 1,569 800
2020/11/25 1,620 1,620 1,596 1,596 600
2020/11/24 1,600 1,600 1,594 1,600 2,300
2020/11/20 1,600 1,600 1,594 1,594 900
2020/11/19 1,583 1,599 1,583 1,597 300
2020/11/18 1,585 1,585 1,583 1,585 2,100
2020/11/17 1,597 1,600 1,580 1,585 2,100
2020/11/16 1,610 1,613 1,596 1,600 2,200
2020/11/13 1,610 1,614 1,590 1,611 1,200
2020/11/12 1,589 1,650 1,549 1,614 8,200
2020/11/11 1,530 1,588 1,530 1,588 800
2020/11/10 1,521 1,521 1,520 1,520 2,200
2020/11/09 1,530 1,530 1,522 1,530 400
2020/11/06 1,520 1,530 1,520 1,530 1,000
2020/10/30 1,544 1,544 1,435 1,471 900
2020/10/29 1,542 1,545 1,542 1,545 700
2020/10/28 1,595 1,595 1,550 1,550 1,800
2020/10/27 1,543 1,555 1,543 1,555 1,500
2020/10/26 1,567 1,567 1,549 1,550 700
2020/10/23 1,532 1,542 1,530 1,542 1,100
2020/10/22 1,581 1,581 1,581 1,581 100
2020/10/21 1,555 1,584 1,552 1,584 2,400
2020/10/20 1,571 1,571 1,554 1,556 700
2020/10/19 1,554 1,555 1,524 1,531 600
2020/10/16 1,530 1,530 1,522 1,525 1,200
2020/10/15 1,579 1,588 1,522 1,529 3,600
2020/10/14 1,565 1,569 1,544 1,569 3,600
2020/10/13 1,508 1,508 1,495 1,495 1,400
2020/10/12 1,504 1,504 1,494 1,494 1,600
2020/10/09 1,528 1,530 1,506 1,506 1,300
2020/10/08 1,517 1,517 1,501 1,501 500
2020/10/07 1,517 1,517 1,517 1,517 200
2020/10/06 1,490 1,490 1,479 1,479 500
2020/10/05 1,445 1,475 1,440 1,475 800
2020/10/02 1,437 1,440 1,437 1,440 300
2020/09/30 1,439 1,439 1,439 1,439 100
2020/09/29 1,440 1,455 1,421 1,421 500
2020/09/28 1,435 1,463 1,435 1,453 800
2020/09/25 1,435 1,444 1,435 1,435 300
2020/09/24 1,430 1,450 1,430 1,450 700
2020/09/23 1,470 1,470 1,420 1,426 800
2020/09/18 1,450 1,450 1,448 1,450 1,300
2020/09/17 1,450 1,455 1,444 1,450 1,000
2020/09/16 1,446 1,446 1,445 1,446 300
2020/09/15 1,454 1,454 1,424 1,443 700
2020/09/14 1,440 1,456 1,440 1,456 1,500
2020/09/11 1,413 1,442 1,413 1,442 400
2020/09/10 1,457 1,457 1,413 1,413 200
2020/09/09 1,455 1,455 1,438 1,441 1,000
2020/09/08 1,424 1,425 1,424 1,425 200
2020/09/07 1,431 1,431 1,401 1,401 300
2020/09/04 1,383 1,387 1,371 1,371 1,900
2020/09/03 1,387 1,387 1,387 1,387 100
2020/09/02 1,385 1,385 1,366 1,378 1,000
2020/09/01 1,385 1,388 1,380 1,380 1,400
2020/08/31 1,382 1,382 1,382 1,382 600
2020/08/28 1,392 1,409 1,379 1,379 1,800
2020/08/27 1,420 1,420 1,420 1,420 1,100
2020/08/26 1,420 1,420 1,420 1,420 100
2020/08/25 1,432 1,432 1,432 1,432 100
2020/08/24 1,446 1,446 1,440 1,440 200
2020/08/21 1,445 1,446 1,445 1,446 200
2020/08/20 1,448 1,449 1,445 1,448 700
2020/08/19 1,425 1,425 1,425 1,425 100
2020/08/18 1,411 1,446 1,411 1,422 600
2020/08/17 1,410 1,410 1,410 1,410 600
2020/08/14 1,425 1,425 1,425 1,425 300
2020/08/13 1,400 1,400 1,400 1,400 400
2020/08/12 1,401 1,404 1,400 1,400 1,500
2020/08/11 1,412 1,412 1,400 1,400 1,500
2020/08/07 1,412 1,412 1,412 1,412 100
2020/08/06 1,402 1,410 1,399 1,399 700
2020/08/05 1,385 1,385 1,385 1,385 100
2020/08/04 1,406 1,406 1,385 1,385 200
2020/08/03 1,384 1,384 1,384 1,384 100
2020/07/31 1,380 1,380 1,371 1,371 300
2020/07/30 1,380 1,380 1,376 1,376 500
2020/07/29 1,377 1,377 1,377 1,377 100
2020/07/28 1,390 1,390 1,376 1,376 300
2020/07/27 1,388 1,391 1,388 1,388 300
2020/07/22 1,388 1,388 1,388 1,388 200
2020/07/21 1,418 1,418 1,380 1,388 700
2020/07/20 1,400 1,400 1,394 1,394 300
2020/07/17 1,388 1,400 1,388 1,400 500
2020/07/16 1,378 1,389 1,378 1,389 500
2020/07/15 1,375 1,388 1,370 1,373 500
2020/07/14 1,382 1,382 1,360 1,373 700
2020/07/13 1,374 1,388 1,350 1,358 700
2020/07/10 1,384 1,384 1,374 1,374 200
2020/07/09 1,354 1,354 1,354 1,354 200
2020/07/08 1,392 1,392 1,351 1,351 700
2020/07/03 1,390 1,390 1,351 1,351 1,000
2020/07/02 1,399 1,399 1,399 1,399 300
2020/07/01 1,413 1,413 1,402 1,402 600
2020/06/29 1,412 1,412 1,412 1,412 300
2020/06/26 1,411 1,416 1,411 1,412 900
2020/06/25 1,380 1,385 1,380 1,381 300
2020/06/24 1,409 1,409 1,409 1,409 200
2020/06/23 1,434 1,434 1,420 1,420 400
2020/06/22 1,365 1,381 1,365 1,374 1,100
2020/06/19 1,374 1,380 1,338 1,365 1,600
2020/06/16 1,379 1,379 1,370 1,370 500
2020/06/15 1,379 1,381 1,379 1,379 900
2020/06/12 1,345 1,379 1,334 1,379 2,200
2020/06/11 1,362 1,375 1,362 1,365 1,400
2020/06/10 1,390 1,390 1,380 1,380 400
2020/06/09 1,387 1,390 1,380 1,390 600
2020/06/08 1,370 1,390 1,370 1,390 700
2020/06/05 1,390 1,390 1,350 1,370 1,400
2020/06/04 1,390 1,391 1,390 1,390 800
2020/06/03 1,402 1,406 1,390 1,390 1,200
2020/06/02 1,418 1,418 1,369 1,402 2,900
2020/06/01 1,416 1,479 1,416 1,418 4,000
2020/05/29 1,370 1,381 1,351 1,381 3,300
2020/05/28 1,310 1,370 1,310 1,370 500
2020/05/27 1,310 1,310 1,308 1,308 500
2020/05/26 1,320 1,320 1,310 1,310 1,100
2020/05/25 1,317 1,320 1,306 1,320 1,300
2020/05/22 1,337 1,337 1,306 1,306 600
2020/05/21 1,336 1,336 1,336 1,336 200
2020/05/20 1,336 1,336 1,336 1,336 300
2020/05/19 1,336 1,337 1,336 1,336 700
2020/05/18 1,338 1,359 1,335 1,336 900
2020/05/15 1,453 1,453 1,331 1,335 2,000
2020/05/14 1,303 1,303 1,303 1,303 200
2020/05/13 1,303 1,303 1,303 1,303 100
2020/05/12 1,345 1,345 1,302 1,302 500
2020/05/11 1,259 1,259 1,253 1,256 500
2020/05/08 1,260 1,260 1,251 1,251 500
2020/05/07 1,251 1,265 1,251 1,251 300
2020/05/01 1,221 1,236 1,221 1,236 400
2020/04/30 1,210 1,249 1,202 1,208 700
2020/04/28 1,201 1,201 1,200 1,200 300
2020/04/27 1,200 1,200 1,200 1,200 400
2020/04/24 1,210 1,215 1,185 1,200 1,800
2020/04/23 1,207 1,210 1,207 1,210 300
2020/04/22 1,193 1,201 1,185 1,201 1,800
2020/04/21 1,230 1,230 1,178 1,181 1,100
2020/04/20 1,250 1,250 1,230 1,230 300
2020/04/17 1,250 1,250 1,250 1,250 500
2020/04/16 1,231 1,234 1,200 1,200 1,500
2020/04/15 1,249 1,249 1,231 1,231 500
2020/04/14 1,231 1,249 1,231 1,249 300
2020/04/13 1,252 1,252 1,230 1,230 1,500
2020/04/10 1,255 1,274 1,244 1,244 1,400
2020/04/09 1,260 1,294 1,255 1,255 1,500
2020/04/08 1,250 1,250 1,248 1,250 600
2020/04/07 1,262 1,262 1,250 1,250 700
2020/04/06 1,250 1,250 1,250 1,250 200
2020/04/03 1,250 1,250 1,250 1,250 400
2020/04/02 1,280 1,280 1,250 1,250 300
2020/04/01 1,280 1,280 1,280 1,280 200
2020/03/31 1,228 1,280 1,228 1,280 400
2020/03/30 1,261 1,261 1,218 1,218 600
2020/03/27 1,280 1,284 1,280 1,284 400
2020/03/26 1,288 1,308 1,275 1,275 800
2020/03/25 1,319 1,319 1,288 1,288 2,000
2020/03/24 1,284 1,318 1,284 1,292 900
2020/03/23 1,249 1,284 1,248 1,284 1,900
2020/03/19 1,248 1,321 1,201 1,321 2,500
2020/03/18 1,191 1,250 1,191 1,250 300
2020/03/17 1,270 1,270 1,191 1,191 2,000
2020/03/16 1,180 1,185 1,180 1,180 2,100
2020/03/13 1,200 1,200 1,104 1,164 3,200
2020/03/12 1,301 1,301 1,200 1,243 2,400
2020/03/11 1,301 1,301 1,301 1,301 100
2020/03/10 1,280 1,280 1,200 1,280 2,600
2020/03/09 1,399 1,399 1,258 1,280 2,900
2020/03/06 1,420 1,420 1,400 1,400 2,100
2020/03/05 1,435 1,435 1,413 1,413 1,300
2020/03/04 1,428 1,430 1,410 1,410 2,800
2020/03/03 1,430 1,430 1,409 1,409 1,200
2020/03/02 1,364 1,401 1,364 1,400 1,400
2020/02/28 1,404 1,422 1,360 1,360 6,600
2020/02/27 1,430 1,439 1,410 1,422 4,400
2020/02/26 1,419 1,449 1,419 1,425 2,600
2020/02/25 1,410 1,498 1,400 1,419 5,900
2020/02/21 1,468 1,468 1,451 1,465 1,000
2020/02/20 1,421 1,471 1,421 1,469 1,800
2020/02/19 1,438 1,459 1,405 1,418 3,600
2020/02/18 1,450 1,477 1,437 1,437 1,800
2020/02/17 1,448 1,482 1,411 1,450 5,200
2020/02/14 1,508 1,534 1,472 1,483 15,000
2020/02/13 1,555 1,588 1,545 1,548 3,700
2020/02/12 1,583 1,583 1,555 1,555 1,100
2020/02/10 1,558 1,582 1,555 1,575 1,000
2020/02/07 1,563 1,592 1,550 1,550 2,200
2020/02/06 1,551 1,592 1,551 1,563 3,100
2020/02/05 1,546 1,560 1,546 1,546 1,400
2020/02/04 1,536 1,577 1,536 1,547 1,300
2020/02/03 1,520 1,534 1,505 1,529 3,100
2020/01/31 1,520 1,545 1,508 1,521 2,200
2020/01/30 1,535 1,538 1,497 1,520 9,200
2020/01/29 1,541 1,541 1,532 1,538 2,100
2020/01/28 1,510 1,517 1,500 1,501 5,400
2020/01/27 1,566 1,566 1,507 1,507 2,500
2020/01/24 1,574 1,574 1,566 1,566 400
2020/01/23 1,584 1,584 1,543 1,574 2,500
2020/01/22 1,562 1,584 1,562 1,584 800
2020/01/21 1,572 1,575 1,565 1,575 2,000
2020/01/20 1,555 1,578 1,555 1,571 900
2020/01/17 1,575 1,575 1,541 1,554 5,200
2020/01/16 1,601 1,601 1,572 1,575 1,900
2020/01/15 1,632 1,632 1,563 1,597 5,100
2020/01/14 1,591 1,618 1,581 1,603 5,800
2020/01/10 1,538 1,576 1,538 1,562 3,900
2020/01/09 1,535 1,535 1,535 1,535 300
2020/01/08 1,539 1,539 1,501 1,517 2,200
2020/01/07 1,516 1,552 1,516 1,539 2,300
2020/01/06 1,494 1,518 1,492 1,516 3,000

このページの先頭へ