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
2022/12/30 2,100 2,100 2,100 2,100 600
2022/12/29 2,089 2,120 2,089 2,120 1,300
2022/12/28 2,084 2,088 2,084 2,088 800
2022/12/26 2,080 2,080 2,080 2,080 300
2022/12/23 2,080 2,080 2,079 2,080 400
2022/12/21 2,087 2,087 2,060 2,060 300
2022/12/20 2,085 2,085 2,050 2,070 700
2022/12/19 2,080 2,085 2,080 2,085 500
2022/12/16 2,080 2,082 2,080 2,080 300
2022/12/15 2,080 2,080 2,080 2,080 1,000
2022/12/14 2,078 2,078 2,078 2,078 100
2022/12/13 2,050 2,050 2,002 2,002 300
2022/12/12 2,079 2,079 2,050 2,050 300
2022/12/09 2,050 2,050 2,050 2,050 100
2022/12/08 2,060 2,060 2,050 2,050 200
2022/12/06 2,050 2,050 2,050 2,050 200
2022/12/05 2,060 2,060 2,060 2,060 700
2022/12/01 2,051 2,051 2,051 2,051 400
2022/11/30 2,051 2,051 2,051 2,051 600
2022/11/29 2,051 2,051 2,051 2,051 500
2022/11/28 2,055 2,055 2,051 2,051 500
2022/11/25 2,055 2,055 2,055 2,055 100
2022/11/24 2,055 2,055 2,055 2,055 100
2022/11/22 2,050 2,055 2,050 2,055 400
2022/11/21 2,040 2,050 2,040 2,050 1,300
2022/11/18 2,040 2,040 2,024 2,024 500
2022/11/17 2,034 2,034 2,034 2,034 100
2022/11/16 2,000 2,084 2,000 2,034 600
2022/11/15 2,040 2,040 2,009 2,009 400
2022/11/14 2,082 2,082 1,992 2,040 800
2022/11/11 2,030 2,046 2,030 2,046 200
2022/11/10 2,067 2,080 2,065 2,080 400
2022/11/09 2,046 2,063 2,000 2,063 400
2022/11/08 2,048 2,048 2,048 2,048 300
2022/11/07 2,008 2,050 2,008 2,050 300
2022/11/04 2,058 2,058 2,008 2,008 600
2022/11/01 2,045 2,062 2,045 2,062 500
2022/10/31 2,029 2,045 1,999 2,045 600
2022/10/28 2,029 2,029 2,029 2,029 100
2022/10/27 2,029 2,029 2,029 2,029 100
2022/10/26 2,029 2,029 2,029 2,029 200
2022/10/24 2,005 2,005 2,005 2,005 200
2022/10/21 1,991 1,991 1,991 1,991 100
2022/10/20 1,991 1,991 1,991 1,991 100
2022/10/19 1,991 1,991 1,991 1,991 200
2022/10/18 1,979 1,979 1,979 1,979 100
2022/10/17 1,977 1,979 1,977 1,979 500
2022/10/14 1,960 1,960 1,960 1,960 400
2022/10/13 1,993 1,994 1,910 1,920 1,700
2022/10/12 1,993 1,993 1,993 1,993 100
2022/10/11 1,950 1,993 1,950 1,993 500
2022/10/05 1,960 1,960 1,960 1,960 100
2022/10/04 1,961 1,961 1,960 1,960 200
2022/10/03 1,990 1,990 1,916 1,932 1,300
2022/09/30 1,967 1,967 1,967 1,967 100
2022/09/28 1,900 1,932 1,900 1,932 200
2022/09/26 1,922 1,930 1,920 1,920 1,000
2022/09/21 1,930 1,930 1,930 1,930 400
2022/09/20 1,910 1,910 1,910 1,910 200
2022/09/15 1,950 1,950 1,950 1,950 100
2022/09/13 1,977 1,977 1,950 1,950 1,000
2022/09/12 1,995 1,996 1,995 1,996 300
2022/09/08 1,975 1,975 1,975 1,975 200
2022/09/07 1,975 1,975 1,975 1,975 100
2022/09/06 1,975 1,975 1,975 1,975 100
2022/09/05 1,975 1,975 1,975 1,975 100
2022/09/02 1,975 1,975 1,975 1,975 500
2022/08/31 1,995 1,995 1,995 1,995 100
2022/08/30 1,971 1,971 1,971 1,971 100
2022/08/29 1,950 1,950 1,950 1,950 200
2022/08/26 1,951 1,951 1,951 1,951 300
2022/08/23 1,969 1,969 1,929 1,957 300
2022/08/22 2,007 2,007 1,969 1,969 400
2022/08/19 1,962 2,019 1,951 1,969 1,000
2022/08/18 1,962 1,962 1,962 1,962 400
2022/08/17 2,005 2,005 1,962 1,962 900
2022/08/16 1,995 2,005 1,995 2,005 1,700
2022/08/15 1,995 1,995 1,995 1,995 500
2022/08/12 1,976 2,015 1,976 1,990 1,300
2022/08/10 1,958 1,985 1,956 1,979 2,000
2022/08/09 1,994 2,100 1,994 2,050 5,800
2022/08/08 1,993 1,994 1,991 1,994 1,200
2022/08/02 1,994 1,994 1,994 1,994 100
2022/08/01 1,955 1,958 1,954 1,954 500
2022/07/29 1,954 1,954 1,954 1,954 800
2022/07/28 1,940 1,950 1,940 1,950 600
2022/07/27 1,940 1,940 1,940 1,940 200
2022/07/26 1,949 1,949 1,949 1,949 100
2022/07/25 1,938 1,939 1,938 1,939 200
2022/07/22 1,938 1,938 1,938 1,938 100
2022/07/21 1,861 1,938 1,861 1,938 500
2022/07/20 1,939 1,939 1,855 1,861 600
2022/07/19 1,949 1,949 1,949 1,949 100
2022/07/15 1,959 1,959 1,950 1,950 900
2022/07/14 1,860 1,860 1,860 1,860 100
2022/07/12 1,859 1,859 1,820 1,820 600
2022/07/11 1,920 1,939 1,920 1,939 9,500
2022/07/08 2,000 2,000 1,782 1,800 5,000
2022/07/06 1,806 1,806 1,800 1,800 400
2022/07/05 1,840 1,840 1,840 1,840 200
2022/07/04 1,837 1,840 1,837 1,840 200
2022/07/01 1,837 1,837 1,801 1,801 200
2022/06/30 1,800 1,800 1,800 1,800 400
2022/06/29 1,798 1,799 1,798 1,799 300
2022/06/28 1,796 1,796 1,796 1,796 200
2022/06/27 1,761 1,761 1,761 1,761 100
2022/06/24 1,790 1,790 1,760 1,760 300
2022/06/23 1,790 1,790 1,790 1,790 100
2022/06/22 1,786 1,790 1,785 1,790 1,500
2022/06/21 1,763 1,764 1,760 1,760 2,300
2022/06/20 1,723 1,723 1,723 1,723 100
2022/06/17 1,727 1,727 1,660 1,690 1,400
2022/06/16 1,760 1,779 1,760 1,775 500
2022/06/15 1,750 1,760 1,750 1,760 300
2022/06/14 1,749 1,750 1,747 1,750 700
2022/06/13 1,750 1,750 1,750 1,750 300
2022/06/10 1,750 1,750 1,750 1,750 100
2022/06/09 1,751 1,751 1,750 1,750 700
2022/06/08 1,749 1,758 1,748 1,750 1,500
2022/06/07 1,730 1,750 1,719 1,750 2,300
2022/06/06 1,680 1,699 1,680 1,699 900
2022/06/03 1,700 1,720 1,700 1,720 200
2022/06/02 1,700 1,700 1,700 1,700 400
2022/06/01 1,703 1,703 1,700 1,700 1,000
2022/05/31 1,705 1,705 1,700 1,700 1,000
2022/05/30 1,710 1,710 1,701 1,701 200
2022/05/27 1,701 1,701 1,700 1,700 600
2022/05/26 1,700 1,700 1,700 1,700 300
2022/05/25 1,700 1,700 1,700 1,700 200
2022/05/24 1,701 1,701 1,700 1,700 600
2022/05/23 1,699 1,712 1,699 1,710 4,100
2022/05/20 1,787 1,787 1,739 1,739 2,300
2022/05/18 1,690 1,800 1,671 1,800 2,200
2022/05/16 1,690 1,690 1,690 1,690 40,200
2022/05/13 1,610 1,690 1,600 1,680 9,800
2022/05/12 1,690 1,690 1,690 1,690 100
2022/05/11 1,659 1,690 1,650 1,690 10,100
2022/05/10 1,763 1,763 1,600 1,659 7,400
2022/05/09 1,723 1,723 1,723 1,723 200
2022/05/02 1,750 1,750 1,750 1,750 700
2022/04/28 1,780 1,780 1,780 1,780 100
2022/04/27 1,780 1,780 1,780 1,780 100
2022/04/26 1,780 1,780 1,780 1,780 100
2022/04/25 1,780 1,780 1,780 1,780 100
2022/04/22 1,781 1,781 1,780 1,780 400
2022/04/21 1,781 1,781 1,779 1,779 700
2022/04/20 1,767 1,767 1,767 1,767 1,300
2022/04/19 1,765 1,765 1,765 1,765 200
2022/04/18 1,781 1,781 1,781 1,781 100
2022/04/15 1,819 1,819 1,781 1,781 500
2022/04/14 1,779 1,779 1,779 1,779 100
2022/04/12 1,779 1,779 1,779 1,779 100
2022/04/11 1,765 1,779 1,765 1,779 700
2022/04/08 1,760 1,765 1,760 1,765 600
2022/04/07 1,800 1,800 1,800 1,800 100
2022/04/06 1,800 1,820 1,800 1,820 200
2022/04/04 1,800 1,800 1,800 1,800 200
2022/04/01 1,886 1,886 1,800 1,800 2,400
2022/03/31 1,886 1,886 1,886 1,886 100
2022/03/30 1,957 1,957 1,917 1,917 800
2022/03/29 1,840 1,873 1,840 1,873 200
2022/03/28 1,845 1,845 1,805 1,805 300
2022/03/23 1,845 1,845 1,845 1,845 1,800
2022/03/22 1,845 1,845 1,845 1,845 200
2022/03/15 1,842 1,842 1,842 1,842 100
2022/03/11 1,760 1,809 1,760 1,809 200
2022/03/09 1,886 1,886 1,800 1,800 400
2022/03/08 1,810 1,810 1,810 1,810 200
2022/03/07 1,815 1,815 1,810 1,810 500
2022/03/01 1,850 1,850 1,830 1,830 800
2022/02/28 1,850 1,850 1,850 1,850 200
2022/02/24 1,850 1,850 1,817 1,817 200
2022/02/22 1,886 1,886 1,850 1,850 600
2022/02/21 1,820 1,846 1,820 1,846 500
2022/02/18 1,840 1,840 1,831 1,831 400
2022/02/15 1,896 1,896 1,880 1,880 700
2022/02/14 1,810 1,890 1,810 1,890 1,700
2022/02/10 1,920 1,920 1,900 1,900 200
2022/02/07 1,920 1,920 1,920 1,920 200
2022/01/31 1,950 1,950 1,940 1,940 700
2022/01/24 1,900 1,937 1,900 1,937 400
2022/01/21 1,915 1,915 1,915 1,915 100
2022/01/20 1,945 1,945 1,935 1,935 300
2022/01/19 1,960 1,960 1,960 1,960 100
2022/01/18 1,975 1,975 1,975 1,975 100
2022/01/17 1,997 1,997 1,997 1,997 300
2022/01/14 1,956 1,958 1,956 1,957 10,400
2022/01/12 1,958 1,958 1,956 1,956 500
2022/01/11 1,889 1,913 1,889 1,901 300
2022/01/07 1,906 1,906 1,906 1,906 100
2022/01/04 1,958 1,958 1,946 1,946 600

このページの先頭へ