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
2020/12/30 2,185 2,185 2,148 2,150 1,000
2020/12/29 2,081 2,186 2,081 2,146 5,000
2020/12/28 2,145 2,211 2,145 2,181 3,800
2020/12/25 2,244 2,244 2,214 2,235 2,000
2020/12/24 2,233 2,233 2,206 2,226 1,600
2020/12/23 2,215 2,226 2,210 2,210 2,000
2020/12/22 2,246 2,246 2,230 2,237 2,300
2020/12/21 2,250 2,250 2,231 2,248 1,800
2020/12/18 2,239 2,239 2,225 2,238 2,700
2020/12/17 2,209 2,222 2,193 2,222 3,100
2020/12/16 2,209 2,209 2,191 2,206 1,300
2020/12/15 2,228 2,228 2,182 2,209 2,500
2020/12/14 2,233 2,248 2,219 2,228 6,200
2020/12/11 2,249 2,249 2,232 2,248 3,500
2020/12/10 2,240 2,240 2,222 2,239 6,100
2020/12/09 2,200 2,238 2,193 2,233 6,400
2020/12/08 2,152 2,208 2,152 2,197 1,700
2020/12/07 2,219 2,219 2,143 2,152 6,800
2020/12/04 2,199 2,200 2,149 2,200 1,200
2020/12/03 2,140 2,223 2,140 2,194 3,700
2020/12/02 2,210 2,210 2,119 2,131 6,600
2020/12/01 2,178 2,203 2,178 2,192 1,300
2020/11/30 2,249 2,249 2,172 2,178 2,000
2020/11/27 2,239 2,251 2,217 2,239 6,600
2020/11/26 2,188 2,248 2,134 2,248 12,200
2020/11/25 2,234 2,240 2,201 2,211 3,800
2020/11/24 2,211 2,234 2,193 2,228 3,900
2020/11/20 2,191 2,199 2,171 2,196 1,100
2020/11/19 2,195 2,195 2,145 2,191 2,700
2020/11/18 2,190 2,199 2,150 2,198 2,600
2020/11/17 2,201 2,221 2,180 2,190 3,300
2020/11/16 2,172 2,220 2,159 2,201 3,700
2020/11/13 2,157 2,176 2,131 2,176 1,900
2020/11/12 2,148 2,162 2,135 2,162 1,800
2020/11/11 2,172 2,172 2,105 2,148 5,800
2020/11/10 2,120 2,174 2,107 2,174 7,700
2020/11/09 2,072 2,072 2,050 2,070 2,300
2020/11/06 1,954 2,030 1,933 2,030 3,800
2020/11/05 1,998 2,004 1,981 2,004 1,700
2020/11/04 2,003 2,030 1,998 2,013 3,600
2020/11/02 1,961 1,963 1,959 1,963 1,900
2020/10/30 1,990 1,990 1,955 1,961 1,000
2020/10/29 2,090 2,090 1,967 1,967 8,300
2020/10/28 2,070 2,116 2,063 2,116 1,500
2020/10/27 2,100 2,100 2,058 2,096 2,000
2020/10/26 2,129 2,129 2,100 2,100 1,400
2020/10/23 2,178 2,178 2,110 2,114 3,000
2020/10/22 2,136 2,159 2,120 2,159 3,600
2020/10/21 2,123 2,149 2,123 2,137 1,500
2020/10/20 2,140 2,140 2,101 2,115 700
2020/10/19 2,050 2,143 2,034 2,143 2,300
2020/10/16 2,099 2,099 2,070 2,077 500
2020/10/15 2,111 2,111 2,071 2,078 3,100
2020/10/14 2,123 2,123 2,068 2,096 3,200
2020/10/13 2,169 2,175 2,137 2,143 1,600
2020/10/12 2,180 2,194 2,056 2,169 5,000
2020/10/09 2,199 2,200 2,169 2,182 2,900
2020/10/08 2,199 2,199 2,178 2,199 3,100
2020/10/07 2,165 2,199 2,164 2,198 3,000
2020/10/06 2,184 2,184 2,161 2,170 2,200
2020/10/05 2,176 2,176 2,158 2,174 3,400
2020/10/02 2,233 2,233 2,180 2,183 5,400
2020/09/30 2,156 2,235 2,156 2,194 8,700
2020/09/29 2,097 2,160 2,070 2,156 11,700
2020/09/28 2,040 2,118 2,030 2,118 9,500
2020/09/25 2,080 2,085 1,961 2,041 7,900
2020/09/24 1,946 2,003 1,945 2,003 3,200
2020/09/23 1,991 1,991 1,910 1,938 5,100
2020/09/18 2,021 2,049 1,991 2,003 5,000
2020/09/17 1,933 2,020 1,928 2,020 6,900
2020/09/16 1,851 1,900 1,851 1,893 6,100
2020/09/15 1,816 1,830 1,816 1,830 1,300
2020/09/14 1,824 1,830 1,807 1,830 2,300
2020/09/11 1,792 1,824 1,786 1,789 5,400
2020/09/10 1,844 1,844 1,788 1,792 5,200
2020/09/09 1,789 1,804 1,789 1,804 5,100
2020/09/08 1,780 1,788 1,764 1,788 2,500
2020/09/07 1,796 1,796 1,756 1,766 1,200
2020/09/04 1,793 1,803 1,789 1,789 1,600
2020/09/03 1,799 1,800 1,795 1,799 2,000
2020/09/02 1,796 1,796 1,764 1,782 3,600
2020/09/01 1,774 1,782 1,769 1,779 2,700
2020/08/31 1,786 1,807 1,765 1,765 2,500
2020/08/28 1,800 1,818 1,776 1,782 5,100
2020/08/27 1,778 1,807 1,764 1,807 1,600
2020/08/26 1,771 1,786 1,771 1,786 700
2020/08/25 1,794 1,794 1,765 1,780 5,500
2020/08/24 1,769 1,785 1,747 1,775 4,500
2020/08/21 1,714 1,757 1,714 1,736 4,300
2020/08/20 1,826 1,832 1,700 1,706 6,100
2020/08/19 1,800 1,805 1,798 1,798 1,200
2020/08/18 1,808 1,835 1,808 1,834 1,900
2020/08/17 1,844 1,884 1,803 1,803 1,900
2020/08/14 1,881 1,881 1,844 1,844 2,500
2020/08/13 1,910 1,917 1,848 1,855 5,400
2020/08/12 1,787 1,916 1,787 1,914 5,900
2020/08/11 1,733 1,770 1,733 1,770 4,300
2020/08/07 1,762 1,762 1,743 1,749 1,700
2020/08/06 1,721 1,732 1,718 1,732 1,100
2020/08/05 1,731 1,731 1,707 1,721 2,000
2020/08/04 1,739 1,768 1,727 1,751 4,400
2020/08/03 1,670 1,695 1,655 1,659 5,400
2020/07/31 1,841 1,841 1,649 1,649 5,100
2020/07/30 1,887 1,903 1,801 1,801 4,900
2020/07/29 1,956 1,957 1,886 1,886 5,000
2020/07/28 1,964 1,982 1,964 1,982 1,600
2020/07/27 1,973 1,989 1,956 1,978 4,300
2020/07/22 2,022 2,022 1,958 1,973 5,300
2020/07/21 2,053 2,067 1,998 2,022 5,800
2020/07/20 2,067 2,097 2,067 2,073 1,600
2020/07/17 2,120 2,121 2,080 2,082 4,900
2020/07/16 1,976 2,122 1,976 2,122 8,500
2020/07/15 1,972 2,051 1,972 1,996 9,200
2020/07/14 2,040 2,087 2,011 2,022 5,700
2020/07/13 2,007 2,021 1,976 2,020 3,300
2020/07/10 1,956 2,030 1,956 1,978 8,400
2020/07/09 2,003 2,083 1,916 1,916 4,900
2020/07/08 2,009 2,027 1,990 2,019 3,400
2020/07/07 2,062 2,100 2,032 2,032 4,900
2020/07/06 1,958 2,027 1,958 2,027 3,400
2020/07/03 1,861 1,983 1,861 1,935 2,800
2020/07/02 2,016 2,016 1,861 1,883 2,700
2020/07/01 2,012 2,044 2,000 2,000 4,700
2020/06/30 2,029 2,103 2,029 2,062 4,600
2020/06/29 2,000 2,104 2,000 2,000 6,800
2020/06/26 2,041 2,041 2,006 2,014 3,300
2020/06/25 2,075 2,075 1,997 2,047 3,600
2020/06/24 2,050 2,050 2,028 2,050 4,500
2020/06/23 2,090 2,090 2,010 2,036 3,700
2020/06/22 2,082 2,100 2,055 2,092 3,500
2020/06/19 2,066 2,097 2,066 2,082 1,700
2020/06/18 2,074 2,095 2,063 2,063 1,800
2020/06/17 2,061 2,110 2,061 2,099 1,700
2020/06/16 2,088 2,091 2,038 2,089 3,600
2020/06/15 2,132 2,164 2,044 2,044 3,900
2020/06/12 2,133 2,149 2,130 2,132 6,200
2020/06/11 2,136 2,189 2,136 2,183 3,200
2020/06/10 2,125 2,190 2,115 2,173 9,900
2020/06/09 2,024 2,075 2,024 2,075 2,600
2020/06/08 2,053 2,055 2,024 2,024 6,700
2020/06/05 1,986 2,053 1,986 2,043 5,600
2020/06/04 1,950 1,989 1,942 1,989 4,200
2020/06/03 1,928 1,965 1,928 1,959 3,600
2020/06/02 1,940 1,972 1,916 1,920 6,000
2020/06/01 1,944 1,944 1,864 1,923 2,700
2020/05/29 1,961 1,961 1,930 1,930 2,000
2020/05/28 1,960 1,996 1,905 1,965 10,800
2020/05/27 1,993 1,996 1,963 1,976 20,100
2020/05/26 1,929 1,964 1,927 1,958 4,400
2020/05/25 1,943 1,943 1,900 1,918 4,200
2020/05/22 1,900 1,913 1,872 1,906 4,200
2020/05/21 1,900 1,900 1,870 1,882 2,700
2020/05/20 1,869 1,905 1,869 1,900 8,300
2020/05/19 1,882 1,882 1,867 1,882 2,600
2020/05/18 1,880 1,880 1,846 1,855 2,900
2020/05/15 1,876 1,876 1,834 1,872 2,500
2020/05/14 1,882 1,882 1,840 1,840 3,900
2020/05/13 1,866 1,880 1,862 1,874 2,600
2020/05/12 1,871 1,875 1,858 1,868 2,900
2020/05/11 1,797 1,867 1,795 1,860 7,200
2020/05/08 1,752 1,795 1,752 1,795 3,600
2020/05/07 1,751 1,779 1,751 1,758 1,700
2020/05/01 1,775 1,775 1,740 1,751 3,600
2020/04/30 1,789 1,807 1,771 1,789 9,400
2020/04/28 1,790 1,791 1,749 1,749 9,500
2020/04/27 1,770 1,782 1,757 1,775 3,600
2020/04/24 1,772 1,779 1,750 1,762 6,800
2020/04/23 1,712 1,750 1,712 1,750 4,400
2020/04/22 1,701 1,721 1,685 1,685 6,300
2020/04/21 1,710 1,721 1,685 1,721 6,300
2020/04/20 1,723 1,745 1,717 1,727 3,400
2020/04/17 1,690 1,764 1,685 1,729 9,500
2020/04/16 1,679 1,704 1,675 1,704 9,500
2020/04/15 1,731 1,737 1,660 1,660 16,300
2020/04/14 1,754 1,769 1,723 1,731 7,300
2020/04/13 1,779 1,779 1,714 1,714 4,700
2020/04/10 1,741 1,779 1,709 1,779 8,800
2020/04/09 1,742 1,764 1,705 1,723 5,600
2020/04/08 1,707 1,761 1,655 1,742 11,000
2020/04/07 1,663 1,709 1,640 1,708 14,700
2020/04/06 1,562 1,700 1,538 1,663 13,900
2020/04/03 1,584 1,613 1,520 1,547 7,400
2020/04/02 1,637 1,637 1,573 1,584 9,500
2020/04/01 1,700 1,750 1,630 1,638 13,300
2020/03/31 1,715 1,747 1,662 1,701 11,600
2020/03/30 1,754 1,754 1,650 1,715 16,400
2020/03/27 1,656 1,787 1,624 1,787 25,300
2020/03/26 1,757 1,757 1,576 1,576 22,400
2020/03/25 1,696 1,760 1,680 1,751 21,000
2020/03/24 1,588 1,633 1,548 1,633 19,800
2020/03/23 1,516 1,565 1,465 1,565 16,900
2020/03/19 1,500 1,561 1,500 1,532 14,600
2020/03/18 1,601 1,610 1,507 1,507 15,100
2020/03/17 1,465 1,610 1,429 1,598 22,400
2020/03/16 1,548 1,559 1,470 1,523 20,100
2020/03/13 1,590 1,590 1,470 1,491 30,500
2020/03/12 1,699 1,727 1,632 1,670 25,500
2020/03/11 1,778 1,792 1,729 1,739 10,600
2020/03/10 1,718 1,782 1,626 1,778 23,200
2020/03/09 1,820 1,820 1,721 1,728 20,400
2020/03/06 1,932 1,932 1,838 1,838 17,400
2020/03/05 1,962 1,962 1,916 1,940 13,100
2020/03/04 1,965 1,989 1,942 1,944 12,700
2020/03/03 2,050 2,094 1,970 1,971 14,600
2020/03/02 1,935 2,070 1,913 2,046 12,400
2020/02/28 2,077 2,077 1,937 1,950 18,200
2020/02/27 2,179 2,179 2,106 2,107 16,400
2020/02/26 2,201 2,211 2,150 2,179 18,200
2020/02/25 2,340 2,340 2,212 2,218 27,000
2020/02/21 2,332 2,348 2,332 2,346 6,200
2020/02/20 2,341 2,359 2,324 2,332 6,900
2020/02/19 2,343 2,365 2,331 2,331 5,900
2020/02/18 2,416 2,416 2,331 2,355 9,100
2020/02/17 2,372 2,405 2,339 2,395 8,400
2020/02/14 2,396 2,397 2,372 2,395 6,300
2020/02/13 2,411 2,422 2,386 2,396 7,200
2020/02/12 2,447 2,447 2,412 2,414 4,100
2020/02/10 2,458 2,458 2,422 2,447 11,200
2020/02/07 2,540 2,540 2,467 2,484 9,000
2020/02/06 2,508 2,567 2,502 2,548 14,300
2020/02/05 2,520 2,529 2,498 2,499 9,100
2020/02/04 2,496 2,506 2,470 2,504 8,300
2020/02/03 2,485 2,543 2,480 2,484 14,400
2020/01/31 2,511 2,567 2,465 2,554 22,400
2020/01/30 2,411 2,512 2,375 2,501 77,900
2020/01/29 2,423 2,450 2,380 2,380 35,300
2020/01/28 2,402 2,450 2,392 2,433 21,800
2020/01/27 2,436 2,436 2,386 2,410 21,000
2020/01/24 2,475 2,475 2,404 2,441 28,500
2020/01/23 2,518 2,520 2,466 2,475 19,700
2020/01/22 2,542 2,544 2,501 2,518 22,100
2020/01/21 2,526 2,555 2,509 2,535 16,700
2020/01/20 2,494 2,537 2,491 2,520 21,200
2020/01/17 2,494 2,495 2,460 2,476 24,600
2020/01/16 2,581 2,594 2,444 2,469 43,600
2020/01/15 2,673 2,677 2,562 2,585 38,400
2020/01/14 2,819 2,864 2,614 2,693 39,200
2020/01/10 2,845 2,860 2,810 2,810 6,100
2020/01/09 2,869 2,878 2,862 2,872 5,000
2020/01/08 2,886 2,886 2,812 2,837 7,500
2020/01/07 2,844 2,902 2,844 2,875 7,900
2020/01/06 2,870 2,871 2,821 2,844 10,800

このページの先頭へ