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

住江織物(3501)の株価時系列情報

住江織物(3501)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
2007/12/28 259 259 245 245 29,000
2007/12/27 257 259 257 258 39,000
2007/12/26 259 262 259 262 16,000
2007/12/25 265 265 257 258 42,000
2007/12/21 259 260 251 260 80,000
2007/12/20 264 264 256 256 44,000
2007/12/19 260 265 259 262 49,000
2007/12/18 266 266 258 264 36,000
2007/12/17 270 274 266 266 30,000
2007/12/14 270 272 267 270 107,000
2007/12/13 279 280 272 273 68,000
2007/12/12 275 279 274 279 59,000
2007/12/11 275 279 275 277 30,000
2007/12/10 284 284 274 274 137,000
2007/12/07 284 284 276 279 69,000
2007/12/06 274 275 270 274 45,000
2007/12/05 271 274 264 271 80,000
2007/12/04 277 277 274 274 30,000
2007/12/03 277 282 273 275 59,000
2007/11/30 260 277 260 272 104,000
2007/11/29 259 267 259 264 40,000
2007/11/28 254 256 254 256 24,000
2007/11/27 253 256 251 254 45,000
2007/11/26 248 255 248 255 44,000
2007/11/22 257 257 240 248 108,000
2007/11/21 252 259 252 253 91,000
2007/11/20 255 256 241 252 103,000
2007/11/19 263 264 255 257 56,000
2007/11/16 268 268 261 263 62,000
2007/11/15 268 269 265 268 56,000
2007/11/14 267 270 266 269 140,000
2007/11/13 261 267 259 267 85,000
2007/11/12 273 274 264 266 138,000
2007/11/09 289 289 278 279 89,000
2007/11/08 278 280 277 279 83,000
2007/11/07 293 293 283 283 87,000
2007/11/06 290 295 286 293 70,000
2007/11/05 296 299 292 293 86,000
2007/11/02 296 297 291 296 72,000
2007/11/01 297 300 296 296 90,000
2007/10/31 295 297 294 297 59,000
2007/10/30 298 299 293 293 98,000
2007/10/29 291 297 291 293 101,000
2007/10/26 290 290 287 289 56,000
2007/10/25 296 296 285 285 68,000
2007/10/24 298 298 290 291 80,000
2007/10/23 289 292 289 290 97,000
2007/10/22 278 282 275 279 79,000
2007/10/19 290 290 282 282 83,000
2007/10/18 283 292 280 290 127,000
2007/10/17 296 299 286 288 299,000
2007/10/16 289 320 289 320 307,000
2007/10/15 288 291 279 285 46,000
2007/10/12 286 290 286 287 42,000
2007/10/11 294 294 289 290 44,000
2007/10/10 293 293 289 290 35,000
2007/10/09 288 291 286 288 34,000
2007/10/05 283 287 283 284 47,000
2007/10/04 285 285 281 282 20,000
2007/10/03 275 286 275 284 96,000
2007/10/02 283 285 283 285 84,000
2007/10/01 275 283 274 274 49,000
2007/09/28 279 279 274 274 58,000
2007/09/27 269 275 267 275 53,000
2007/09/26 261 263 260 263 31,000
2007/09/25 271 271 257 259 93,000
2007/09/21 278 278 263 266 79,000
2007/09/20 276 286 273 273 81,000
2007/09/19 266 274 266 271 59,000
2007/09/18 261 264 259 259 71,000
2007/09/14 261 265 261 262 115,000
2007/09/13 264 269 264 266 91,000
2007/09/12 270 273 268 269 48,000
2007/09/11 268 271 266 268 82,000
2007/09/10 277 277 268 270 145,000
2007/09/07 273 277 273 273 47,000
2007/09/06 275 280 272 275 89,000
2007/09/05 282 283 276 277 39,000
2007/09/04 282 283 280 280 54,000
2007/09/03 280 285 278 279 147,000
2007/08/31 256 276 255 271 237,000
2007/08/30 256 259 251 254 33,000
2007/08/29 256 256 251 255 47,000
2007/08/28 262 263 258 263 69,000
2007/08/27 264 270 260 261 71,000
2007/08/24 267 267 260 262 70,000
2007/08/23 259 260 257 257 109,000
2007/08/22 250 260 250 258 71,000
2007/08/21 253 257 246 255 105,000
2007/08/20 264 267 255 258 70,000
2007/08/17 269 270 250 250 151,000
2007/08/16 272 276 260 269 163,000
2007/08/15 284 286 279 280 88,000
2007/08/14 287 288 286 286 34,000
2007/08/13 285 289 285 289 78,000
2007/08/10 296 298 284 286 164,000
2007/08/09 301 305 299 299 72,000
2007/08/08 306 306 299 301 77,000
2007/08/07 306 306 303 304 25,000
2007/08/06 302 308 300 307 34,000
2007/08/03 307 309 305 306 35,000
2007/08/02 304 305 301 305 78,000
2007/08/01 308 308 305 305 46,000
2007/07/31 309 309 304 308 54,000
2007/07/30 299 306 296 304 77,000
2007/07/27 299 304 293 299 380,000
2007/07/26 321 321 312 312 59,000
2007/07/25 316 318 310 317 199,000
2007/07/24 320 321 311 321 157,000
2007/07/23 333 333 315 326 345,000
2007/07/20 351 351 348 349 62,000
2007/07/19 348 352 348 352 34,000
2007/07/18 351 351 346 349 50,000
2007/07/17 348 351 346 350 29,000
2007/07/13 348 350 346 348 36,000
2007/07/12 346 351 345 348 48,000
2007/07/11 350 352 346 346 46,000
2007/07/10 353 354 349 352 45,000
2007/07/09 346 353 346 351 41,000
2007/07/06 347 349 345 346 38,000
2007/07/05 346 348 344 348 27,000
2007/07/04 348 349 345 346 18,000
2007/07/03 347 349 344 346 48,000
2007/07/02 353 353 348 349 86,000
2007/06/29 354 354 352 354 37,000
2007/06/28 349 354 349 350 50,000
2007/06/27 351 351 344 345 109,000
2007/06/26 352 356 351 354 50,000
2007/06/25 352 352 350 352 39,000
2007/06/22 353 353 350 350 38,000
2007/06/21 348 354 346 352 38,000
2007/06/20 347 350 345 349 67,000
2007/06/19 351 355 347 350 54,000
2007/06/18 349 352 342 350 100,000
2007/06/15 344 347 344 347 46,000
2007/06/14 345 345 340 341 23,000
2007/06/13 345 345 342 345 46,000
2007/06/12 349 353 347 347 31,000
2007/06/11 354 355 351 351 33,000
2007/06/08 362 362 350 350 129,000
2007/06/07 353 353 350 352 61,000
2007/06/06 352 353 351 352 68,000
2007/06/05 354 358 351 352 63,000
2007/06/04 355 359 355 357 25,000
2007/06/01 357 359 356 356 44,000
2007/05/31 360 360 352 355 32,000
2007/05/30 358 358 352 355 40,000
2007/05/29 351 358 351 358 44,000
2007/05/28 357 357 348 350 34,000
2007/05/25 357 357 350 354 99,000
2007/05/24 368 368 360 362 31,000
2007/05/23 367 368 363 365 61,000
2007/05/22 354 365 354 362 165,000
2007/05/21 347 348 340 344 26,000
2007/05/18 352 352 346 346 26,000
2007/05/17 351 356 348 348 29,000
2007/05/16 352 353 347 351 25,000
2007/05/15 364 364 353 357 38,000
2007/05/14 365 368 359 360 75,000
2007/05/11 367 367 361 363 57,000
2007/05/10 365 369 365 367 39,000
2007/05/09 361 365 361 364 39,000
2007/05/08 368 369 362 364 73,000
2007/05/07 368 369 366 368 42,000
2007/05/02 356 364 356 361 104,000
2007/05/01 356 356 353 355 65,000
2007/04/27 353 354 349 352 71,000
2007/04/26 347 352 347 350 87,000
2007/04/25 349 349 346 347 61,000
2007/04/24 345 347 344 347 110,000
2007/04/23 347 350 345 346 44,000
2007/04/20 348 348 344 344 40,000
2007/04/19 345 347 343 343 111,000
2007/04/18 351 355 347 350 222,000
2007/04/17 363 366 356 361 72,000
2007/04/16 370 370 367 368 60,000
2007/04/13 370 373 368 368 61,000
2007/04/12 374 374 371 372 41,000
2007/04/11 375 380 374 375 49,000
2007/04/10 380 380 376 376 75,000
2007/04/09 375 379 374 379 73,000
2007/04/06 376 377 373 373 42,000
2007/04/05 374 377 373 375 32,000
2007/04/04 372 381 372 377 67,000
2007/04/03 373 375 371 371 78,000
2007/04/02 380 383 373 373 109,000
2007/03/30 386 386 382 383 80,000
2007/03/29 382 384 378 381 173,000
2007/03/28 381 385 381 382 58,000
2007/03/27 388 388 384 384 62,000
2007/03/26 388 390 386 388 117,000
2007/03/23 392 392 386 388 107,000
2007/03/22 385 390 384 387 98,000
2007/03/20 379 383 378 380 108,000
2007/03/19 375 379 374 376 67,000
2007/03/16 377 380 373 375 116,000
2007/03/15 382 388 381 383 117,000
2007/03/14 381 384 380 380 160,000
2007/03/13 389 395 388 389 146,000
2007/03/12 395 398 389 393 204,000
2007/03/09 396 396 392 393 224,000
2007/03/08 386 395 386 395 130,000
2007/03/07 388 390 380 384 234,000
2007/03/06 366 384 366 383 278,000
2007/03/05 377 380 369 369 275,000
2007/03/02 371 377 370 375 95,000
2007/03/01 390 390 370 379 294,000
2007/02/28 364 388 362 386 342,000
2007/02/27 409 409 401 404 106,000
2007/02/26 400 409 400 406 205,000
2007/02/23 400 402 395 400 169,000
2007/02/22 392 401 391 400 259,000
2007/02/21 394 394 390 392 205,000
2007/02/20 387 394 386 390 133,000
2007/02/19 388 389 386 387 56,000
2007/02/16 384 388 382 383 96,000
2007/02/15 386 390 383 384 141,000
2007/02/14 393 393 383 384 204,000
2007/02/13 379 390 376 390 218,000
2007/02/09 373 379 373 379 85,000
2007/02/08 381 381 373 373 100,000
2007/02/07 382 383 378 378 169,000
2007/02/06 368 379 368 377 191,000
2007/02/05 365 371 365 367 65,000
2007/02/02 367 370 364 368 64,000
2007/02/01 366 367 364 365 62,000
2007/01/31 373 373 364 366 97,000
2007/01/30 376 377 372 372 56,000
2007/01/29 375 376 370 373 68,000
2007/01/26 355 376 355 376 166,000
2007/01/25 369 370 364 364 135,000
2007/01/24 379 383 368 369 382,000
2007/01/23 358 375 358 375 444,000
2007/01/22 351 355 350 354 169,000
2007/01/19 344 348 343 346 46,000
2007/01/18 343 347 342 343 75,000
2007/01/17 341 343 339 341 33,000
2007/01/16 342 343 341 341 48,000
2007/01/15 338 339 336 339 28,000
2007/01/12 331 335 331 334 58,000
2007/01/11 332 333 329 329 60,000
2007/01/10 336 336 331 331 54,000
2007/01/09 330 335 330 333 41,000
2007/01/05 340 340 331 335 56,000
2007/01/04 341 341 336 336 29,000

このページの先頭へ