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
2021/12/29 1,935 1,958 1,935 1,958 800
2021/12/28 1,937 1,937 1,927 1,935 500
2021/12/27 1,901 1,901 1,901 1,901 100
2021/12/24 1,915 1,915 1,915 1,915 100
2021/12/21 1,955 1,955 1,915 1,915 300
2021/12/20 1,940 1,940 1,940 1,940 1,000
2021/12/15 1,940 1,940 1,940 1,940 200
2021/12/14 1,935 1,940 1,935 1,940 200
2021/12/09 1,935 1,935 1,935 1,935 300
2021/12/07 1,910 1,935 1,870 1,870 900
2021/12/06 1,931 1,931 1,905 1,906 500
2021/12/03 1,969 1,989 1,955 1,955 600
2021/12/02 1,955 1,961 1,948 1,948 600
2021/12/01 1,990 1,990 1,966 1,988 500
2021/11/30 1,977 1,990 1,977 1,990 500
2021/11/29 1,985 1,998 1,977 1,977 500
2021/11/26 1,985 1,985 1,985 1,985 400
2021/11/24 2,002 2,002 1,985 1,985 400
2021/11/22 2,010 2,026 1,998 1,998 1,100
2021/11/19 2,005 2,010 2,005 2,010 700
2021/11/18 2,005 2,005 2,005 2,005 200
2021/11/17 2,017 2,017 1,976 2,005 700
2021/11/16 2,021 2,021 2,021 2,021 200
2021/11/15 2,138 2,138 1,957 2,021 4,300
2021/11/12 2,100 2,118 2,100 2,118 300
2021/11/11 2,082 2,100 2,082 2,100 1,500
2021/11/10 2,035 2,070 2,030 2,070 1,800
2021/11/09 2,030 2,030 2,030 2,030 300
2021/11/08 2,029 2,030 2,029 2,030 400
2021/11/05 1,990 1,990 1,990 1,990 10,000
2021/11/02 1,981 1,981 1,981 1,981 7,500
2021/10/29 2,025 2,025 1,981 1,981 400
2021/10/28 1,999 2,032 1,999 2,025 400
2021/10/27 1,999 1,999 1,999 1,999 100
2021/10/26 1,975 1,983 1,943 1,960 1,200
2021/10/25 1,983 1,983 1,965 1,975 900
2021/10/18 1,983 1,983 1,983 1,983 100
2021/10/15 1,982 1,982 1,982 1,982 200
2021/10/14 1,980 1,982 1,980 1,982 200
2021/10/13 1,960 1,971 1,960 1,971 200
2021/10/08 1,960 1,960 1,960 1,960 100
2021/10/07 1,995 2,010 1,960 1,960 600
2021/10/05 2,000 2,010 1,995 1,995 700
2021/10/01 1,960 1,960 1,960 1,960 100
2021/09/29 1,976 1,976 1,975 1,975 500
2021/09/28 2,001 2,008 2,001 2,008 200
2021/09/27 1,992 2,000 1,992 2,000 700
2021/09/24 2,025 2,025 1,950 1,992 2,600
2021/09/22 2,000 2,000 1,985 1,985 700
2021/09/21 2,005 2,010 2,000 2,000 600
2021/09/17 2,010 2,011 2,001 2,005 1,100
2021/09/16 2,056 2,056 2,010 2,010 900
2021/09/15 2,043 2,043 2,010 2,010 500
2021/09/14 2,012 2,012 2,012 2,012 100
2021/09/13 2,030 2,030 2,008 2,008 400
2021/09/10 1,961 2,010 1,961 2,000 2,600
2021/09/09 2,011 2,011 2,010 2,011 3,100
2021/09/08 2,011 2,011 2,011 2,011 1,000
2021/09/07 2,021 2,021 2,011 2,011 1,100
2021/09/06 2,016 2,021 2,010 2,021 1,700
2021/09/03 2,010 2,016 2,000 2,016 1,100
2021/09/02 2,011 2,011 2,010 2,010 800
2021/09/01 2,055 2,055 2,005 2,021 1,700
2021/08/31 2,055 2,055 2,055 2,055 1,100
2021/08/30 2,055 2,055 2,055 2,055 1,000
2021/08/27 2,055 2,055 2,055 2,055 100
2021/08/26 2,055 2,055 2,050 2,055 800
2021/08/25 2,091 2,091 2,043 2,055 500
2021/08/24 2,091 2,091 2,091 2,091 300
2021/08/23 2,091 2,091 2,091 2,091 300
2021/08/20 2,090 2,091 2,090 2,091 200
2021/08/19 2,140 2,140 2,082 2,090 600
2021/08/18 2,150 2,150 2,149 2,150 1,200
2021/08/16 2,150 2,150 2,150 2,150 1,000
2021/08/13 2,150 2,150 2,150 2,150 100
2021/08/12 2,139 2,140 2,139 2,140 800
2021/08/11 2,163 2,163 2,102 2,102 700
2021/08/10 2,170 2,179 2,063 2,063 1,800
2021/08/06 2,160 2,160 2,157 2,160 500
2021/08/05 2,120 2,157 2,120 2,157 600
2021/08/04 2,099 2,120 2,096 2,120 1,600
2021/08/03 2,095 2,095 2,095 2,095 100
2021/08/02 2,095 2,095 2,056 2,056 200
2021/07/29 2,099 2,099 2,051 2,051 400
2021/07/28 2,100 2,100 2,100 2,100 500
2021/07/26 2,039 2,039 2,011 2,011 9,200
2021/07/19 2,066 2,066 2,039 2,039 600
2021/07/16 2,044 2,065 2,044 2,065 1,100
2021/07/15 2,071 2,071 2,044 2,044 1,900
2021/07/14 2,060 2,065 2,058 2,065 300
2021/07/13 2,058 2,058 2,058 2,058 200
2021/07/12 2,063 2,063 2,058 2,058 200
2021/07/09 2,037 2,037 2,035 2,035 1,200
2021/07/08 2,070 2,070 2,069 2,069 300
2021/07/07 2,069 2,069 2,069 2,069 300
2021/07/06 2,069 2,069 2,069 2,069 700
2021/07/05 2,067 2,070 2,064 2,069 600
2021/07/02 2,064 2,064 2,064 2,064 100
2021/07/01 2,037 2,037 2,037 2,037 300
2021/06/29 2,070 2,070 2,035 2,035 400
2021/06/28 2,147 2,147 2,054 2,070 1,300
2021/06/25 2,019 2,047 2,019 2,047 300
2021/06/24 2,049 2,051 2,015 2,015 1,000
2021/06/23 2,030 2,041 2,025 2,041 400
2021/06/22 2,025 2,025 2,025 2,025 500
2021/06/21 2,005 2,005 1,965 1,965 400
2021/06/18 2,020 2,028 2,005 2,005 1,700
2021/06/17 2,005 2,005 2,005 2,005 200
2021/06/16 2,021 2,021 2,005 2,005 500
2021/06/15 2,000 2,020 2,000 2,020 600
2021/06/14 2,000 2,000 1,961 1,989 1,200
2021/06/11 1,990 2,008 1,989 2,008 3,500
2021/06/10 1,989 1,991 1,989 1,990 900
2021/06/09 1,989 1,989 1,989 1,989 100
2021/06/08 1,961 1,961 1,959 1,959 700
2021/06/07 2,007 2,009 1,951 1,958 1,200
2021/06/04 2,008 2,008 2,007 2,007 1,800
2021/06/03 1,903 2,010 1,903 2,008 4,800
2021/06/02 1,933 1,933 1,901 1,903 2,900
2021/06/01 1,942 1,958 1,933 1,933 2,600
2021/05/31 1,960 1,960 1,920 1,943 900
2021/05/28 1,965 1,965 1,960 1,960 800
2021/05/27 1,964 1,965 1,964 1,965 800
2021/05/26 1,962 1,964 1,948 1,964 1,300
2021/05/25 1,962 1,962 1,962 1,962 300
2021/05/24 1,974 1,974 1,961 1,961 1,400
2021/05/21 1,975 1,982 1,973 1,973 400
2021/05/20 2,010 2,010 1,972 1,972 500
2021/05/19 2,010 2,010 2,010 2,010 200
2021/05/18 2,010 2,010 2,010 2,010 200
2021/05/17 2,028 2,028 2,010 2,010 2,500
2021/05/14 2,004 2,010 2,004 2,010 800
2021/05/13 1,972 1,998 1,964 1,964 600
2021/05/12 1,962 1,972 1,962 1,972 400
2021/05/11 1,999 1,999 1,959 1,959 1,100
2021/05/10 1,976 2,000 1,976 1,999 2,300
2021/05/07 1,971 1,976 1,970 1,976 1,600
2021/05/06 1,970 1,976 1,970 1,971 4,600
2021/04/30 1,989 1,989 1,950 1,971 1,600
2021/04/28 1,981 1,990 1,950 1,989 1,800
2021/04/27 2,000 2,000 1,977 1,999 500
2021/04/26 2,001 2,006 1,946 1,974 1,600
2021/04/23 2,026 2,026 1,998 2,001 600
2021/04/22 1,995 2,030 1,995 2,025 3,200
2021/04/21 2,000 2,000 1,990 1,990 1,200
2021/04/20 2,028 2,028 1,999 2,000 1,700
2021/04/19 2,100 2,100 1,950 2,002 5,200
2021/04/16 2,117 2,117 2,100 2,100 700
2021/04/15 2,117 2,117 2,100 2,117 600
2021/04/14 2,052 2,110 2,052 2,081 2,200
2021/04/13 2,100 2,111 2,051 2,051 1,500
2021/04/12 2,055 2,098 2,012 2,098 1,400
2021/04/09 1,949 2,039 1,949 1,993 3,300
2021/04/08 2,011 2,011 1,950 1,950 2,100
2021/04/07 2,020 2,025 1,985 2,025 700
2021/04/06 2,129 2,129 2,012 2,020 2,900
2021/04/05 2,165 2,169 2,010 2,100 3,100
2021/04/02 2,150 2,300 2,099 2,165 8,100
2021/04/01 2,025 2,200 2,025 2,076 8,400
2021/03/31 2,000 2,015 2,000 2,015 700
2021/03/30 1,990 2,010 1,979 1,979 1,500
2021/03/29 1,984 1,988 1,969 1,970 800
2021/03/26 1,950 1,979 1,930 1,950 1,500
2021/03/25 1,976 1,976 1,929 1,930 1,300
2021/03/24 1,976 1,977 1,947 1,976 2,100
2021/03/23 1,910 1,946 1,910 1,940 2,100
2021/03/22 1,925 1,927 1,896 1,899 1,300
2021/03/19 1,858 1,896 1,858 1,896 500
2021/03/18 1,855 1,870 1,855 1,858 700
2021/03/17 1,846 1,850 1,830 1,850 1,500
2021/03/16 1,900 1,900 1,830 1,830 3,300
2021/03/15 1,850 1,900 1,850 1,900 3,100
2021/03/12 1,825 1,845 1,823 1,843 2,500
2021/03/11 1,825 1,830 1,810 1,821 700
2021/03/10 1,823 1,823 1,820 1,820 400
2021/03/09 1,841 1,841 1,822 1,823 700
2021/03/08 1,798 1,829 1,798 1,829 1,300
2021/03/05 1,785 1,785 1,772 1,772 1,600
2021/03/04 1,800 1,801 1,779 1,785 8,500
2021/03/03 1,785 1,801 1,785 1,800 3,000
2021/03/02 1,800 1,840 1,783 1,783 1,200
2021/03/01 1,802 1,813 1,800 1,800 1,700
2021/02/26 1,814 1,814 1,814 1,814 300
2021/02/25 1,801 1,806 1,801 1,802 1,300
2021/02/24 1,825 1,842 1,800 1,800 3,600
2021/02/22 1,829 1,838 1,822 1,825 800
2021/02/19 1,802 1,822 1,802 1,810 2,400
2021/02/18 1,800 1,820 1,800 1,802 2,300
2021/02/17 1,819 1,819 1,783 1,800 1,800
2021/02/16 1,813 1,814 1,783 1,814 2,900
2021/02/15 1,837 1,837 1,785 1,800 3,200
2021/02/12 1,811 1,818 1,780 1,783 2,200
2021/02/10 1,799 1,840 1,799 1,811 2,500
2021/02/09 1,810 1,845 1,805 1,810 4,000
2021/02/08 1,800 1,801 1,778 1,801 3,600
2021/02/05 1,798 1,798 1,775 1,775 13,200
2021/02/04 1,776 1,798 1,762 1,798 1,700
2021/02/03 1,798 1,800 1,776 1,776 1,100
2021/02/02 1,786 1,800 1,786 1,798 1,100
2021/02/01 1,786 1,800 1,764 1,786 1,600
2021/01/29 1,795 1,795 1,778 1,786 1,800
2021/01/28 1,750 1,778 1,750 1,778 5,300
2021/01/27 1,720 1,725 1,720 1,720 1,700
2021/01/26 1,745 1,745 1,725 1,730 4,300
2021/01/25 1,727 1,740 1,720 1,740 6,400
2021/01/22 1,688 1,716 1,688 1,711 5,500
2021/01/21 1,668 1,677 1,668 1,677 900
2021/01/20 1,663 1,677 1,662 1,665 1,200
2021/01/19 1,678 1,678 1,662 1,662 1,100
2021/01/18 1,679 1,679 1,661 1,661 400
2021/01/15 1,685 1,685 1,650 1,650 3,800
2021/01/14 1,709 1,709 1,650 1,685 4,400
2021/01/13 1,711 1,717 1,680 1,690 4,100
2021/01/12 1,686 1,711 1,660 1,711 6,700
2021/01/08 1,637 1,678 1,637 1,660 5,600
2021/01/07 1,634 1,634 1,623 1,624 300
2021/01/06 1,627 1,627 1,618 1,618 600
2021/01/05 1,612 1,627 1,612 1,627 300
2021/01/04 1,637 1,637 1,600 1,612 2,800

このページの先頭へ