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
2018/12/28 2,453 2,453 2,389 2,410 8,000
2018/12/27 2,371 2,452 2,333 2,452 11,800
2018/12/26 2,242 2,347 2,231 2,321 12,200
2018/12/25 2,379 2,379 2,196 2,230 17,100
2018/12/21 2,505 2,505 2,369 2,429 17,100
2018/12/20 2,599 2,644 2,510 2,533 9,200
2018/12/19 2,618 2,619 2,574 2,599 5,000
2018/12/18 2,660 2,684 2,595 2,618 10,200
2018/12/17 2,670 2,724 2,646 2,671 5,600
2018/12/14 2,734 2,734 2,668 2,679 9,200
2018/12/13 2,728 2,745 2,704 2,734 9,200
2018/12/12 2,639 2,732 2,639 2,697 11,400
2018/12/11 2,642 2,780 2,612 2,639 33,000
2018/12/10 2,679 2,679 2,562 2,615 14,700
2018/12/07 2,681 2,683 2,618 2,631 7,500
2018/12/06 2,764 2,764 2,660 2,681 10,400
2018/12/05 2,701 2,762 2,701 2,731 10,400
2018/12/04 2,812 2,812 2,723 2,737 12,000
2018/12/03 2,749 2,799 2,740 2,791 10,600
2018/11/30 2,672 2,734 2,655 2,730 7,000
2018/11/29 2,756 2,764 2,648 2,648 9,500
2018/11/28 2,710 2,800 2,661 2,762 21,200
2018/11/27 2,585 2,775 2,584 2,744 53,000
2018/11/26 2,593 2,593 2,561 2,564 7,000
2018/11/22 2,599 2,616 2,557 2,616 7,600
2018/11/21 2,630 2,630 2,555 2,592 10,200
2018/11/20 2,636 2,636 2,612 2,632 1,600
2018/11/19 2,639 2,639 2,616 2,637 2,900
2018/11/16 2,620 2,640 2,592 2,638 5,300
2018/11/15 2,660 2,660 2,618 2,635 5,500
2018/11/14 2,689 2,705 2,637 2,664 10,600
2018/11/13 2,721 2,749 2,648 2,684 8,900
2018/11/12 2,729 2,772 2,721 2,736 8,700
2018/11/09 2,707 2,748 2,676 2,736 8,100
2018/11/08 2,681 2,752 2,681 2,697 6,000
2018/11/07 2,709 2,750 2,644 2,652 10,900
2018/11/06 2,652 2,707 2,652 2,686 8,800
2018/11/05 2,670 2,670 2,635 2,651 9,700
2018/11/02 2,749 2,749 2,676 2,720 10,700
2018/11/01 2,713 2,761 2,668 2,718 9,000
2018/10/31 2,737 2,737 2,693 2,708 7,700
2018/10/30 2,530 2,691 2,530 2,687 14,400
2018/10/29 2,579 2,606 2,532 2,542 8,900
2018/10/26 2,615 2,624 2,566 2,579 14,300
2018/10/25 2,657 2,671 2,605 2,615 11,100
2018/10/24 2,654 2,666 2,605 2,658 7,900
2018/10/23 2,665 2,665 2,602 2,611 12,300
2018/10/22 2,738 2,738 2,655 2,668 26,500
2018/10/19 2,744 2,809 2,742 2,751 9,300
2018/10/18 2,822 2,844 2,740 2,752 21,700
2018/10/17 2,772 2,777 2,739 2,775 13,100
2018/10/16 2,899 2,907 2,750 2,769 29,200
2018/10/15 2,831 3,045 2,831 2,907 35,500
2018/10/12 3,045 3,130 2,881 2,881 22,200
2018/10/11 3,190 3,190 3,085 3,115 15,100
2018/10/10 3,150 3,250 3,145 3,240 19,900
2018/10/09 3,110 3,150 3,090 3,135 12,100
2018/10/05 3,080 3,140 3,070 3,120 15,500
2018/10/04 3,100 3,130 3,055 3,115 17,500
2018/10/03 3,170 3,185 3,100 3,100 10,800
2018/10/02 3,220 3,275 3,165 3,170 7,300
2018/10/01 3,215 3,255 3,195 3,215 11,800
2018/09/28 3,285 3,285 3,230 3,250 9,700
2018/09/27 3,280 3,290 3,225 3,225 6,800
2018/09/26 3,275 3,315 3,200 3,280 30,500
2018/09/25 3,255 3,295 3,195 3,285 54,000
2018/09/21 3,255 3,270 3,215 3,250 12,500
2018/09/20 3,195 3,270 3,195 3,245 21,500
2018/09/19 3,250 3,310 3,035 3,210 82,700
2018/09/18 3,100 3,220 3,100 3,205 43,500
2018/09/14 3,120 3,195 3,115 3,120 46,400
2018/09/13 3,020 3,165 3,000 3,120 50,100
2018/09/12 2,979 3,050 2,850 2,991 41,800
2018/09/11 3,050 3,050 2,923 2,959 35,400
2018/09/10 2,786 2,818 2,775 2,806 7,400
2018/09/07 2,715 2,783 2,709 2,760 4,900
2018/09/06 2,766 2,787 2,735 2,735 3,300
2018/09/05 2,770 2,783 2,727 2,757 6,400
2018/09/04 2,849 2,849 2,783 2,785 8,400
2018/09/03 2,873 2,873 2,817 2,831 5,600
2018/08/31 2,873 2,970 2,867 2,873 12,800
2018/08/30 2,777 2,926 2,766 2,903 19,800
2018/08/29 2,762 2,790 2,746 2,760 5,600
2018/08/28 2,757 2,797 2,724 2,745 2,900
2018/08/27 2,735 2,761 2,724 2,753 5,100
2018/08/24 2,760 2,760 2,715 2,737 5,000
2018/08/23 2,700 2,737 2,700 2,725 2,300
2018/08/22 2,650 2,718 2,650 2,702 4,400
2018/08/21 2,715 2,715 2,656 2,656 6,200
2018/08/20 2,783 2,783 2,713 2,715 5,300
2018/08/17 2,767 2,769 2,734 2,757 2,600
2018/08/16 2,752 2,753 2,723 2,741 5,600
2018/08/15 2,858 2,858 2,763 2,764 3,400
2018/08/14 2,811 2,843 2,795 2,841 12,600
2018/08/13 2,869 2,871 2,810 2,820 11,500
2018/08/10 2,948 2,970 2,863 2,869 9,000
2018/08/09 2,965 2,989 2,905 2,966 8,900
2018/08/08 2,960 2,985 2,914 2,946 14,400
2018/08/07 3,000 3,000 2,945 2,951 13,200
2018/08/06 3,015 3,015 2,950 2,962 9,300
2018/08/03 2,948 2,996 2,948 2,977 8,700
2018/08/02 3,000 3,030 2,943 2,943 10,100
2018/08/01 3,070 3,070 2,981 3,005 16,300
2018/07/31 2,885 3,250 2,885 3,095 83,400
2018/07/30 2,822 2,920 2,822 2,883 12,600
2018/07/27 2,825 2,845 2,803 2,819 7,200
2018/07/26 2,820 2,837 2,805 2,819 9,400
2018/07/25 2,874 2,874 2,800 2,812 9,100
2018/07/24 2,795 2,875 2,781 2,851 23,200
2018/07/23 2,705 2,811 2,705 2,751 11,900
2018/07/20 2,817 2,845 2,704 2,760 15,800
2018/07/19 2,831 2,880 2,804 2,850 23,300
2018/07/18 2,650 2,803 2,650 2,803 36,400
2018/07/17 2,639 2,796 2,525 2,769 86,000
2018/07/13 2,313 2,389 2,313 2,389 13,000
2018/07/12 2,390 2,410 2,310 2,336 29,700
2018/07/11 2,424 2,424 2,377 2,384 13,400
2018/07/10 2,416 2,434 2,400 2,400 10,900
2018/07/09 2,567 2,590 2,389 2,404 46,000
2018/07/06 2,610 2,643 2,602 2,617 6,100
2018/07/05 2,604 2,628 2,601 2,611 4,500
2018/07/04 2,626 2,650 2,621 2,624 4,100
2018/07/03 2,664 2,665 2,639 2,639 7,700
2018/07/02 2,694 2,694 2,648 2,648 10,900
2018/06/29 2,686 2,717 2,680 2,709 3,500
2018/06/28 2,711 2,711 2,660 2,686 6,300
2018/06/27 2,785 2,785 2,728 2,732 4,200
2018/06/26 2,753 2,753 2,710 2,735 4,800
2018/06/25 2,798 2,798 2,684 2,703 7,300
2018/06/22 2,769 2,784 2,748 2,780 4,500
2018/06/21 2,811 2,811 2,724 2,731 7,200
2018/06/20 2,828 2,828 2,763 2,796 4,800
2018/06/19 2,850 2,850 2,799 2,799 3,800
2018/06/18 2,853 2,853 2,832 2,847 3,400
2018/06/15 2,850 2,868 2,831 2,853 6,900
2018/06/14 2,798 2,846 2,797 2,842 6,400
2018/06/13 2,815 2,824 2,806 2,806 2,100
2018/06/12 2,841 2,844 2,795 2,809 3,700
2018/06/11 2,820 2,831 2,800 2,818 6,000
2018/06/08 2,830 2,830 2,807 2,817 10,200
2018/06/07 2,811 2,824 2,805 2,815 4,800
2018/06/06 2,813 2,831 2,801 2,824 5,900
2018/06/05 2,818 2,842 2,818 2,834 2,600
2018/06/04 2,778 2,840 2,778 2,831 4,900
2018/06/01 2,741 2,780 2,741 2,765 5,200
2018/05/31 2,784 2,786 2,754 2,754 3,800
2018/05/30 2,788 2,798 2,740 2,745 5,300
2018/05/29 2,862 2,889 2,826 2,831 9,800
2018/05/28 2,912 2,912 2,873 2,874 41,200
2018/05/25 2,927 2,927 2,906 2,912 5,600
2018/05/24 2,960 2,971 2,927 2,929 6,800
2018/05/23 2,905 2,955 2,905 2,954 9,200
2018/05/22 2,894 2,909 2,894 2,908 3,100
2018/05/21 2,901 2,907 2,887 2,893 5,000
2018/05/18 2,891 2,908 2,891 2,903 2,400
2018/05/17 2,903 2,903 2,888 2,898 5,700
2018/05/16 2,919 2,925 2,892 2,904 5,800
2018/05/15 2,909 2,929 2,900 2,919 3,900
2018/05/14 2,909 2,910 2,883 2,892 4,800
2018/05/11 2,912 2,925 2,883 2,894 7,800
2018/05/10 2,882 2,940 2,869 2,895 5,900
2018/05/09 2,888 2,895 2,860 2,861 5,600
2018/05/08 2,889 2,911 2,861 2,865 6,600
2018/05/07 2,855 2,877 2,850 2,872 6,400
2018/05/02 2,870 2,877 2,855 2,855 2,500
2018/05/01 2,880 2,880 2,845 2,851 4,000
2018/04/27 2,900 2,900 2,862 2,871 6,500
2018/04/26 2,897 2,910 2,881 2,883 5,800
2018/04/25 2,895 2,925 2,873 2,899 7,600
2018/04/24 2,855 2,880 2,855 2,876 5,600
2018/04/23 2,847 2,874 2,837 2,837 8,900
2018/04/20 2,839 2,885 2,838 2,846 9,100
2018/04/19 2,873 2,898 2,837 2,839 8,900
2018/04/18 2,867 2,867 2,830 2,856 11,700
2018/04/17 2,883 2,884 2,832 2,832 15,600
2018/04/16 2,925 2,964 2,862 2,888 23,600
2018/04/13 2,899 3,015 2,899 2,975 14,900
2018/04/12 2,892 2,905 2,888 2,891 5,300
2018/04/11 2,917 2,920 2,891 2,898 8,200
2018/04/10 2,892 2,905 2,877 2,902 5,100
2018/04/09 2,885 2,905 2,863 2,871 9,500
2018/04/06 2,922 2,922 2,894 2,901 3,100
2018/04/05 2,916 2,936 2,872 2,901 9,800
2018/04/04 2,867 2,924 2,867 2,916 6,200
2018/04/03 2,845 2,882 2,833 2,866 3,000
2018/04/02 2,860 2,874 2,848 2,848 4,800
2018/03/30 2,835 2,865 2,835 2,859 5,600
2018/03/29 2,811 2,857 2,795 2,841 8,400
2018/03/28 2,763 2,816 2,757 2,810 5,000
2018/03/27 2,705 2,801 2,705 2,800 12,300
2018/03/26 2,671 2,714 2,671 2,714 22,200
2018/03/23 2,700 2,785 2,699 2,760 17,400
2018/03/22 2,802 2,859 2,716 2,827 17,500
2018/03/20 2,791 2,816 2,781 2,812 5,800
2018/03/19 2,815 2,821 2,801 2,806 4,000
2018/03/16 2,841 2,846 2,816 2,825 4,100
2018/03/15 2,848 2,848 2,824 2,841 5,300
2018/03/14 2,841 2,852 2,841 2,848 2,600
2018/03/13 2,824 2,871 2,824 2,869 5,600
2018/03/12 2,803 2,903 2,803 2,856 18,300
2018/03/09 2,842 2,842 2,792 2,801 11,500
2018/03/08 2,857 2,857 2,795 2,811 7,000
2018/03/07 2,813 2,863 2,810 2,826 6,800
2018/03/06 2,822 2,843 2,804 2,813 6,000
2018/03/05 2,781 2,802 2,777 2,791 13,400
2018/03/02 2,814 2,836 2,801 2,816 8,000
2018/03/01 2,903 2,910 2,871 2,879 13,600
2018/02/28 2,951 2,960 2,909 2,911 8,600
2018/02/27 2,972 2,984 2,955 2,961 4,300
2018/02/26 2,948 2,958 2,922 2,955 7,100
2018/02/23 2,959 2,959 2,925 2,946 6,800
2018/02/22 2,922 2,929 2,906 2,909 3,700
2018/02/21 2,962 2,968 2,923 2,948 7,300
2018/02/20 3,010 3,010 2,934 2,967 12,700
2018/02/19 2,952 2,990 2,952 2,984 5,300
2018/02/16 2,941 2,974 2,940 2,942 5,600
2018/02/15 2,944 2,961 2,903 2,905 6,700
2018/02/14 2,963 2,968 2,919 2,944 19,900
2018/02/13 2,956 2,991 2,930 2,959 14,600
2018/02/09 2,901 2,918 2,881 2,906 19,100
2018/02/08 2,925 2,991 2,925 2,952 14,200
2018/02/07 3,040 3,065 2,929 2,935 29,500
2018/02/06 3,030 3,035 2,896 2,963 48,300
2018/02/05 3,165 3,200 3,165 3,170 18,800
2018/02/02 3,200 3,215 3,170 3,210 9,700
2018/02/01 3,185 3,225 3,180 3,205 19,200
2018/01/31 3,210 3,215 3,165 3,185 19,100
2018/01/30 3,200 3,230 3,170 3,220 39,000
2018/01/29 3,190 3,205 3,180 3,195 10,000
2018/01/26 3,220 3,230 3,200 3,215 8,900
2018/01/25 3,235 3,235 3,185 3,210 21,400
2018/01/24 3,235 3,240 3,205 3,225 14,300
2018/01/23 3,240 3,255 3,210 3,235 10,700
2018/01/22 3,225 3,275 3,210 3,255 19,600
2018/01/19 3,180 3,220 3,180 3,200 9,300
2018/01/18 3,220 3,220 3,160 3,170 21,500
2018/01/17 3,240 3,250 3,185 3,210 17,800
2018/01/16 3,310 3,340 3,215 3,240 36,300
2018/01/15 3,190 3,300 3,170 3,300 117,400
2018/01/12 3,135 3,160 3,105 3,120 32,500
2018/01/11 3,135 3,160 3,125 3,140 8,200
2018/01/10 3,155 3,155 3,125 3,140 9,900
2018/01/09 3,140 3,155 3,135 3,155 12,200
2018/01/05 3,125 3,175 3,095 3,135 17,700
2018/01/04 3,130 3,130 3,110 3,120 12,100

このページの先頭へ