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 |