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
2023/12/29 1,475 1,475 1,469 1,469 700
2023/12/27 1,471 1,475 1,471 1,475 400
2023/12/26 1,471 1,475 1,471 1,475 600
2023/12/25 1,473 1,473 1,473 1,473 500
2023/12/22 1,480 1,481 1,468 1,468 800
2023/12/21 1,499 1,499 1,470 1,470 1,800
2023/12/20 1,481 1,481 1,472 1,472 700
2023/12/19 1,453 1,481 1,453 1,481 1,300
2023/12/15 1,477 1,484 1,477 1,483 1,300
2023/12/14 1,456 1,471 1,456 1,471 400
2023/12/12 1,455 1,465 1,453 1,453 600
2023/12/11 1,449 1,460 1,449 1,460 1,400
2023/12/08 1,469 1,469 1,468 1,469 1,100
2023/12/07 1,443 1,452 1,425 1,447 2,000
2023/12/06 1,455 1,473 1,428 1,473 2,200
2023/12/05 1,479 1,489 1,425 1,455 3,200
2023/12/04 1,451 1,465 1,435 1,450 800
2023/12/01 1,462 1,462 1,451 1,451 400
2023/11/29 1,428 1,458 1,428 1,443 500
2023/11/28 1,430 1,458 1,430 1,458 300
2023/11/27 1,460 1,460 1,459 1,459 400
2023/11/24 1,467 1,467 1,465 1,465 700
2023/11/22 1,467 1,467 1,467 1,467 100
2023/11/21 1,467 1,467 1,467 1,467 100
2023/11/20 1,489 1,489 1,461 1,478 400
2023/11/17 1,490 1,490 1,489 1,490 600
2023/11/16 1,489 1,489 1,464 1,489 600
2023/11/15 1,488 1,489 1,486 1,489 2,500
2023/11/14 1,460 1,488 1,460 1,476 1,200
2023/11/10 1,461 1,461 1,460 1,460 200
2023/11/09 1,443 1,461 1,443 1,461 200
2023/11/08 1,473 1,473 1,473 1,473 900
2023/11/07 1,447 1,447 1,447 1,447 100
2023/11/06 1,440 1,443 1,440 1,443 200
2023/11/02 1,440 1,440 1,440 1,440 100
2023/11/01 1,439 1,439 1,439 1,439 100
2023/10/31 1,439 1,439 1,439 1,439 300
2023/10/27 1,442 1,442 1,439 1,439 300
2023/10/25 1,417 1,442 1,417 1,442 700
2023/10/19 1,440 1,449 1,417 1,417 1,400
2023/10/17 1,420 1,440 1,420 1,440 600
2023/10/16 1,434 1,434 1,434 1,434 100
2023/10/12 1,425 1,425 1,425 1,425 1,700
2023/10/10 1,425 1,425 1,425 1,425 300
2023/10/06 1,385 1,428 1,385 1,428 400
2023/10/05 1,412 1,415 1,412 1,415 1,000
2023/10/04 1,440 1,440 1,422 1,430 1,000
2023/10/03 1,463 1,463 1,460 1,462 900
2023/10/02 1,465 1,465 1,465 1,465 100
2023/09/28 1,468 1,468 1,468 1,468 300
2023/09/27 1,481 1,481 1,481 1,481 100
2023/09/25 1,481 1,481 1,481 1,481 100
2023/09/21 1,485 1,495 1,485 1,495 200
2023/09/19 1,500 1,513 1,490 1,490 2,200
2023/09/15 1,484 1,510 1,484 1,510 2,300
2023/09/14 1,485 1,509 1,485 1,509 300
2023/09/13 1,482 1,482 1,482 1,482 200
2023/09/12 1,471 1,471 1,471 1,471 100
2023/09/08 1,500 1,500 1,500 1,500 1,000
2023/09/06 1,514 1,514 1,510 1,514 800
2023/09/05 1,509 1,509 1,473 1,509 900
2023/09/01 1,518 1,518 1,518 1,518 800
2023/08/31 1,499 1,499 1,499 1,499 400
2023/08/29 1,449 1,499 1,449 1,499 1,000
2023/08/28 1,550 1,550 1,478 1,479 600
2023/08/25 1,500 1,500 1,500 1,500 100
2023/08/24 1,500 1,500 1,500 1,500 100
2023/08/23 1,500 1,510 1,460 1,510 500
2023/08/22 1,500 1,500 1,500 1,500 100
2023/08/18 1,522 1,523 1,500 1,500 2,100
2023/08/17 1,510 1,587 1,510 1,522 1,100
2023/08/16 1,550 1,599 1,470 1,512 3,700
2023/08/15 1,530 1,530 1,530 1,530 1,000
2023/08/14 1,500 1,523 1,425 1,519 3,200
2023/08/10 1,459 1,481 1,447 1,470 3,600
2023/08/09 1,448 1,459 1,448 1,459 200
2023/08/07 1,440 1,441 1,436 1,441 900
2023/08/04 1,449 1,459 1,420 1,440 2,100
2023/08/03 1,433 1,433 1,403 1,411 1,200
2023/08/02 1,369 1,450 1,369 1,433 6,900
2023/08/01 1,342 1,431 1,327 1,369 3,600
2023/07/31 1,325 1,344 1,314 1,333 2,300
2023/07/28 1,323 1,325 1,307 1,325 2,100
2023/07/27 1,323 1,323 1,323 1,323 100
2023/07/26 1,324 1,324 1,310 1,310 400
2023/07/25 1,309 1,324 1,309 1,324 500
2023/07/24 1,323 1,323 1,290 1,310 500
2023/07/21 1,302 1,320 1,302 1,320 1,000
2023/07/19 1,282 1,295 1,282 1,295 300
2023/07/18 1,321 1,321 1,301 1,302 1,600
2023/07/14 1,291 1,307 1,275 1,307 2,200
2023/07/13 1,295 1,295 1,285 1,287 400
2023/07/12 1,285 1,307 1,285 1,307 200
2023/07/11 1,300 1,310 1,300 1,310 300
2023/07/10 1,288 1,313 1,288 1,313 200
2023/07/06 1,320 1,320 1,296 1,318 2,200
2023/07/05 1,305 1,320 1,305 1,320 2,500
2023/07/04 1,302 1,302 1,302 1,302 200
2023/07/03 1,299 1,305 1,293 1,305 4,000
2023/06/30 1,295 1,295 1,295 1,295 200
2023/06/29 1,294 1,295 1,259 1,295 1,200
2023/06/28 1,293 1,294 1,293 1,294 200
2023/06/27 1,293 1,293 1,279 1,293 1,200
2023/06/26 1,280 1,280 1,280 1,280 100
2023/06/23 1,288 1,288 1,274 1,280 500
2023/06/22 1,290 1,290 1,266 1,288 700
2023/06/21 1,289 1,289 1,289 1,289 400
2023/06/20 1,289 1,289 1,289 1,289 300
2023/06/19 1,279 1,285 1,279 1,285 1,700
2023/06/15 1,275 1,276 1,275 1,276 400
2023/06/14 1,264 1,277 1,263 1,272 800
2023/06/13 1,264 1,267 1,261 1,261 18,400
2023/06/12 1,279 1,279 1,255 1,264 1,300
2023/06/09 1,261 1,261 1,261 1,261 100
2023/06/07 1,277 1,277 1,277 1,277 100
2023/06/06 1,252 1,277 1,252 1,277 300
2023/06/05 1,238 1,290 1,238 1,275 4,900
2023/06/02 1,258 1,258 1,238 1,238 300
2023/05/31 1,236 1,236 1,236 1,236 600
2023/05/29 1,250 1,260 1,249 1,260 2,500
2023/05/25 1,220 1,246 1,220 1,246 700
2023/05/24 1,239 1,250 1,217 1,220 3,600
2023/05/22 1,239 1,239 1,239 1,239 100
2023/05/19 1,247 1,247 1,217 1,226 1,400
2023/05/18 1,223 1,248 1,220 1,241 3,500
2023/05/17 1,230 1,237 1,230 1,237 400
2023/05/16 1,214 1,234 1,214 1,230 2,300
2023/05/15 1,243 1,243 1,213 1,223 600
2023/05/12 1,243 1,244 1,230 1,242 1,600
2023/05/11 1,217 1,239 1,217 1,239 500
2023/05/10 1,212 1,217 1,212 1,217 400
2023/05/09 1,212 1,212 1,212 1,212 300
2023/05/08 1,231 1,231 1,231 1,231 200
2023/05/02 1,236 1,249 1,231 1,231 3,900
2023/05/01 1,220 1,238 1,220 1,236 800
2023/04/28 1,210 1,220 1,210 1,220 200
2023/04/27 1,211 1,211 1,211 1,211 200
2023/04/26 1,215 1,220 1,215 1,220 300
2023/04/25 1,220 1,225 1,215 1,215 3,700
2023/04/24 1,230 1,230 1,230 1,230 100
2023/04/21 1,219 1,225 1,219 1,225 500
2023/04/17 1,220 1,229 1,180 1,229 2,800
2023/04/14 1,221 1,221 1,220 1,220 300
2023/04/13 1,213 1,215 1,213 1,215 900
2023/04/11 1,210 1,210 1,210 1,210 300
2023/04/10 1,209 1,210 1,209 1,210 500
2023/04/07 1,200 1,200 1,200 1,200 500
2023/04/06 1,219 1,219 1,192 1,200 1,500
2023/04/05 1,200 1,219 1,199 1,219 2,200
2023/04/04 1,220 1,220 1,220 1,220 100
2023/04/03 1,226 1,226 1,226 1,226 4,000
2023/03/31 1,229 1,230 1,199 1,201 2,400
2023/03/30 1,160 1,250 1,130 1,230 2,600
2023/03/30 1 -> 2.00 分割
2023/03/29 2,419 2,420 2,419 2,420 300
2023/03/28 2,429 2,429 2,424 2,424 300
2023/03/27 2,410 2,410 2,410 2,410 200
2023/03/24 2,435 2,435 2,407 2,407 400
2023/03/23 2,402 2,435 2,402 2,435 400
2023/03/22 2,478 2,478 2,439 2,439 300
2023/03/20 2,417 2,487 2,404 2,478 1,100
2023/03/17 2,479 2,495 2,443 2,443 2,200
2023/03/16 2,394 2,529 2,393 2,429 10,900
2023/03/15 2,429 2,430 2,393 2,430 400
2023/03/14 2,448 2,448 2,404 2,404 200
2023/03/13 2,399 2,401 2,399 2,400 800
2023/03/09 2,449 2,449 2,449 2,449 900
2023/03/08 2,450 2,450 2,450 2,450 100
2023/03/07 2,430 2,430 2,430 2,430 200
2023/03/06 2,424 2,424 2,424 2,424 400
2023/03/03 2,424 2,424 2,424 2,424 100
2023/03/02 2,400 2,450 2,365 2,365 3,800
2023/03/01 2,400 2,401 2,400 2,400 800
2023/02/28 2,430 2,430 2,380 2,393 1,400
2023/02/27 2,411 2,438 2,411 2,438 200
2023/02/24 2,400 2,415 2,350 2,411 600
2023/02/22 2,430 2,430 2,400 2,400 300
2023/02/21 2,430 2,430 2,420 2,430 1,800
2023/02/20 2,430 2,430 2,429 2,430 1,100
2023/02/17 2,450 2,450 2,400 2,430 3,900
2023/02/15 2,449 2,470 2,370 2,370 1,900
2023/02/14 2,449 2,451 2,448 2,449 6,600
2023/02/13 2,444 2,449 2,399 2,449 1,800
2023/02/10 2,438 2,440 2,438 2,440 800
2023/02/08 2,331 2,439 2,331 2,437 2,000
2023/02/07 2,300 2,300 2,300 2,300 200
2023/02/06 2,300 2,300 2,299 2,299 600
2023/02/03 2,352 2,352 2,300 2,300 600
2023/02/02 2,286 2,302 2,286 2,302 200
2023/02/01 2,423 2,423 2,236 2,286 3,200
2023/01/31 2,455 2,455 2,405 2,435 2,400
2023/01/30 2,454 2,455 2,404 2,455 1,900
2023/01/27 2,445 2,454 2,442 2,454 2,300
2023/01/26 2,295 2,448 2,295 2,445 1,400
2023/01/25 2,259 2,275 2,259 2,275 400
2023/01/23 2,208 2,260 2,208 2,259 2,200
2023/01/20 2,230 2,230 2,230 2,230 100
2023/01/19 2,265 2,270 2,221 2,224 2,200
2023/01/18 2,263 2,265 2,263 2,265 400
2023/01/17 2,244 2,260 2,200 2,250 4,100
2023/01/16 2,244 2,244 2,194 2,194 900
2023/01/13 2,160 2,180 2,160 2,180 700
2023/01/12 2,119 2,119 2,119 2,119 100
2023/01/10 2,118 2,118 2,118 2,118 500
2023/01/06 2,086 2,118 2,086 2,118 200
2023/01/05 2,117 2,117 2,074 2,074 400
2023/01/04 2,054 2,117 2,054 2,117 9,500

このページの先頭へ