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
2021/12/30 1,525 1,530 1,513 1,521 3,900
2021/12/29 1,488 1,523 1,488 1,523 5,300
2021/12/28 1,495 1,499 1,486 1,499 8,600
2021/12/27 1,500 1,501 1,493 1,494 5,700
2021/12/24 1,501 1,518 1,494 1,507 14,500
2021/12/23 1,481 1,502 1,480 1,488 9,300
2021/12/22 1,483 1,493 1,475 1,476 9,900
2021/12/21 1,480 1,499 1,472 1,480 9,000
2021/12/20 1,548 1,548 1,471 1,471 10,700
2021/12/17 1,516 1,550 1,510 1,550 11,000
2021/12/16 1,544 1,548 1,522 1,531 8,100
2021/12/15 1,473 1,541 1,472 1,537 34,800
2021/12/14 1,475 1,479 1,461 1,468 16,100
2021/12/13 1,516 1,520 1,469 1,476 27,200
2021/12/10 1,543 1,543 1,510 1,516 21,300
2021/12/09 1,520 1,560 1,520 1,543 16,400
2021/12/08 1,538 1,542 1,517 1,529 16,300
2021/12/07 1,548 1,548 1,530 1,538 15,500
2021/12/06 1,554 1,560 1,526 1,527 18,300
2021/12/03 1,560 1,617 1,550 1,554 23,000
2021/12/02 1,510 1,591 1,510 1,575 18,100
2021/12/01 1,537 1,541 1,506 1,506 22,000
2021/11/30 1,576 1,618 1,534 1,534 16,700
2021/11/29 1,602 1,643 1,550 1,551 25,800
2021/11/26 1,727 1,727 1,661 1,661 51,300
2021/11/25 1,741 1,741 1,727 1,727 2,200
2021/11/24 1,731 1,743 1,710 1,722 14,300
2021/11/22 1,747 1,754 1,725 1,731 5,400
2021/11/19 1,736 1,740 1,736 1,740 1,300
2021/11/18 1,743 1,744 1,728 1,733 3,700
2021/11/17 1,758 1,759 1,746 1,746 2,200
2021/11/16 1,750 1,768 1,750 1,754 2,100
2021/11/15 1,777 1,777 1,737 1,750 9,100
2021/11/12 1,754 1,772 1,752 1,771 11,100
2021/11/11 1,749 1,749 1,742 1,743 2,600
2021/11/10 1,760 1,762 1,743 1,746 7,200
2021/11/09 1,771 1,779 1,763 1,764 8,300
2021/11/08 1,786 1,786 1,769 1,770 6,900
2021/11/05 1,784 1,792 1,774 1,774 5,200
2021/11/04 1,773 1,792 1,773 1,788 6,200
2021/11/02 1,788 1,788 1,771 1,773 6,000
2021/11/01 1,802 1,802 1,772 1,775 5,200
2021/10/29 1,788 1,800 1,764 1,771 5,900
2021/10/28 1,808 1,814 1,761 1,761 12,500
2021/10/27 1,817 1,819 1,806 1,806 1,100
2021/10/26 1,814 1,814 1,806 1,807 1,000
2021/10/25 1,813 1,813 1,803 1,805 4,400
2021/10/22 1,817 1,817 1,805 1,813 4,100
2021/10/21 1,822 1,837 1,811 1,811 2,600
2021/10/20 1,821 1,824 1,817 1,818 3,900
2021/10/19 1,831 1,831 1,811 1,821 6,700
2021/10/18 1,832 1,845 1,818 1,830 10,300
2021/10/15 1,845 1,900 1,845 1,881 8,200
2021/10/14 1,832 1,843 1,832 1,841 1,500
2021/10/13 1,850 1,850 1,833 1,843 4,600
2021/10/12 1,845 1,856 1,845 1,850 1,200
2021/10/11 1,863 1,864 1,861 1,861 1,600
2021/10/08 1,882 1,882 1,846 1,853 6,400
2021/10/07 1,866 1,866 1,850 1,855 3,500
2021/10/06 1,860 1,887 1,860 1,877 5,100
2021/10/05 1,857 1,873 1,846 1,860 5,900
2021/10/04 1,862 1,885 1,857 1,857 2,100
2021/10/01 1,892 1,892 1,859 1,862 5,200
2021/09/30 1,895 1,900 1,891 1,900 3,700
2021/09/29 1,862 1,920 1,862 1,886 13,800
2021/09/28 1,890 1,890 1,845 1,887 27,200
2021/09/27 1,916 1,940 1,883 1,894 11,700
2021/09/24 1,879 1,929 1,866 1,929 16,500
2021/09/22 1,872 1,880 1,861 1,865 5,600
2021/09/21 1,881 1,887 1,873 1,887 4,300
2021/09/17 1,878 1,888 1,863 1,888 7,300
2021/09/16 1,891 1,891 1,854 1,888 9,400
2021/09/15 1,895 1,913 1,889 1,899 5,100
2021/09/14 1,899 1,913 1,882 1,913 4,300
2021/09/13 1,881 1,899 1,881 1,899 4,100
2021/09/10 1,919 1,919 1,878 1,899 15,900
2021/09/09 1,910 1,934 1,897 1,919 6,500
2021/09/08 1,919 1,919 1,881 1,917 10,300
2021/09/07 1,860 1,919 1,860 1,919 7,900
2021/09/06 1,830 1,857 1,830 1,855 4,500
2021/09/03 1,810 1,830 1,807 1,830 7,500
2021/09/02 1,831 1,831 1,802 1,810 9,400
2021/09/01 1,820 1,831 1,820 1,831 1,500
2021/08/31 1,840 1,840 1,812 1,825 8,000
2021/08/30 1,845 1,850 1,840 1,840 2,200
2021/08/27 1,848 1,850 1,825 1,839 4,600
2021/08/26 1,837 1,858 1,835 1,848 3,300
2021/08/25 1,849 1,849 1,824 1,837 3,200
2021/08/24 1,843 1,850 1,824 1,849 6,200
2021/08/23 1,828 1,836 1,812 1,823 5,200
2021/08/20 1,818 1,845 1,811 1,828 7,400
2021/08/19 1,823 1,823 1,802 1,818 6,200
2021/08/18 1,825 1,835 1,825 1,835 3,000
2021/08/17 1,876 1,877 1,825 1,836 12,200
2021/08/16 1,925 1,925 1,870 1,871 9,600
2021/08/13 1,930 1,935 1,925 1,928 2,500
2021/08/12 1,933 1,951 1,930 1,930 3,900
2021/08/11 1,949 1,949 1,917 1,933 4,400
2021/08/10 1,919 1,950 1,919 1,949 3,800
2021/08/06 1,970 1,970 1,912 1,933 6,500
2021/08/05 2,003 2,004 1,975 1,975 3,800
2021/08/04 2,007 2,012 2,002 2,003 4,000
2021/08/03 2,022 2,030 2,005 2,030 2,300
2021/08/02 2,031 2,047 2,000 2,040 6,600
2021/07/30 2,088 2,088 2,024 2,039 5,700
2021/07/29 2,038 2,086 2,038 2,086 6,400
2021/07/28 2,099 2,112 2,032 2,045 20,400
2021/07/27 2,067 2,085 2,063 2,065 4,200
2021/07/26 2,008 2,078 2,008 2,065 14,200
2021/07/21 1,984 1,984 1,957 1,976 6,100
2021/07/20 1,914 1,954 1,910 1,944 6,200
2021/07/19 1,999 1,999 1,950 1,950 6,000
2021/07/16 1,993 2,011 1,981 1,981 4,200
2021/07/15 2,049 2,051 1,973 1,979 11,100
2021/07/14 2,098 2,098 2,048 2,048 11,200
2021/07/13 2,040 2,059 2,007 2,048 9,000
2021/07/12 2,055 2,076 2,017 2,039 7,700
2021/07/09 2,010 2,030 2,010 2,019 8,000
2021/07/08 2,085 2,103 2,028 2,028 6,200
2021/07/07 2,081 2,129 2,081 2,082 5,700
2021/07/06 2,103 2,159 2,082 2,148 19,400
2021/07/05 2,188 2,195 2,080 2,116 15,200
2021/07/02 2,210 2,219 2,150 2,177 25,000
2021/07/01 2,076 2,233 2,052 2,160 51,700
2021/06/30 2,067 2,067 2,000 2,041 10,700
2021/06/29 2,038 2,057 2,015 2,040 22,000
2021/06/28 2,038 2,084 2,038 2,080 14,200
2021/06/25 1,971 2,000 1,944 2,000 24,900
2021/06/24 1,875 1,953 1,850 1,953 15,200
2021/06/23 1,826 1,876 1,798 1,871 17,400
2021/06/22 1,839 1,859 1,813 1,816 5,200
2021/06/21 1,860 1,861 1,820 1,820 5,300
2021/06/18 1,875 1,875 1,857 1,860 2,000
2021/06/17 1,885 1,885 1,856 1,856 3,100
2021/06/16 1,863 1,863 1,860 1,860 1,400
2021/06/15 1,862 1,870 1,860 1,861 2,600
2021/06/14 1,877 1,890 1,869 1,878 3,000
2021/06/11 1,900 1,900 1,879 1,879 3,700
2021/06/10 1,893 1,894 1,879 1,888 8,100
2021/06/09 1,876 1,879 1,868 1,878 2,800
2021/06/08 1,869 1,877 1,863 1,877 1,800
2021/06/07 1,870 1,877 1,869 1,869 1,900
2021/06/04 1,865 1,866 1,861 1,864 1,400
2021/06/03 1,865 1,882 1,865 1,871 3,200
2021/06/02 1,881 1,892 1,856 1,865 3,000
2021/06/01 1,900 1,914 1,881 1,881 3,900
2021/05/31 1,906 1,908 1,900 1,900 1,700
2021/05/28 1,911 1,916 1,897 1,906 4,700
2021/05/27 1,974 1,975 1,912 1,912 18,600
2021/05/26 1,977 2,026 1,955 1,974 7,200
2021/05/25 2,003 2,014 1,991 1,994 5,100
2021/05/24 1,975 1,975 1,966 1,972 2,400
2021/05/21 1,977 1,977 1,964 1,964 1,300
2021/05/20 1,996 1,998 1,989 1,990 1,700
2021/05/19 2,000 2,003 1,995 2,001 2,000
2021/05/18 1,990 2,000 1,984 2,000 3,400
2021/05/17 1,971 1,975 1,956 1,973 3,000
2021/05/14 1,978 1,978 1,939 1,939 2,400
2021/05/13 1,936 1,946 1,930 1,930 2,800
2021/05/12 1,962 1,962 1,937 1,937 2,500
2021/05/11 1,995 1,996 1,972 1,972 5,000
2021/05/10 1,995 1,996 1,983 1,996 4,300
2021/05/07 1,992 2,014 1,992 1,995 5,700
2021/05/06 2,000 2,009 2,000 2,000 5,500
2021/04/30 2,025 2,025 2,001 2,001 2,100
2021/04/28 2,041 2,041 2,005 2,005 2,800
2021/04/27 2,085 2,085 2,041 2,041 3,400
2021/04/26 2,113 2,113 2,075 2,075 1,300
2021/04/23 2,172 2,186 2,113 2,113 5,400
2021/04/22 2,164 2,171 2,147 2,147 2,100
2021/04/21 2,175 2,177 2,164 2,164 3,900
2021/04/20 2,221 2,222 2,171 2,177 1,600
2021/04/19 2,192 2,227 2,177 2,221 800
2021/04/16 2,215 2,215 2,178 2,178 1,300
2021/04/15 2,226 2,226 2,198 2,198 1,600
2021/04/14 2,295 2,300 2,237 2,237 6,400
2021/04/13 2,248 2,257 2,236 2,246 2,300
2021/04/12 2,230 2,248 2,205 2,248 1,800
2021/04/09 2,208 2,249 2,208 2,228 1,800
2021/04/08 2,185 2,212 2,185 2,212 1,700
2021/04/07 2,178 2,226 2,176 2,226 2,300
2021/04/06 2,212 2,229 2,203 2,203 3,100
2021/04/05 2,238 2,245 2,233 2,233 2,200
2021/04/02 2,253 2,253 2,225 2,239 1,300
2021/04/01 2,260 2,261 2,253 2,253 1,500
2021/03/31 2,270 2,276 2,225 2,269 2,600
2021/03/30 2,287 2,287 2,258 2,274 4,300
2021/03/29 2,240 2,264 2,190 2,264 6,100
2021/03/26 2,226 2,242 2,193 2,228 3,800
2021/03/25 2,217 2,243 2,200 2,231 3,900
2021/03/24 2,239 2,239 2,210 2,217 2,100
2021/03/23 2,247 2,256 2,212 2,229 2,000
2021/03/22 2,230 2,265 2,230 2,255 10,300
2021/03/19 2,200 2,250 2,156 2,250 3,700
2021/03/18 2,206 2,207 2,185 2,207 5,100
2021/03/17 2,205 2,216 2,181 2,216 2,900
2021/03/16 2,200 2,205 2,189 2,205 2,900
2021/03/15 2,190 2,204 2,181 2,204 3,500
2021/03/12 2,205 2,205 2,151 2,161 6,600
2021/03/11 2,144 2,199 2,141 2,199 3,300
2021/03/10 2,184 2,184 2,126 2,163 4,700
2021/03/09 2,096 2,196 2,094 2,196 6,000
2021/03/08 2,033 2,119 2,030 2,119 4,100
2021/03/05 2,032 2,033 2,017 2,033 2,900
2021/03/04 2,037 2,038 2,018 2,031 1,700
2021/03/03 2,012 2,032 2,012 2,032 1,400
2021/03/02 2,038 2,038 2,010 2,030 5,000
2021/03/01 2,003 2,009 2,003 2,009 1,600
2021/02/26 2,018 2,035 2,011 2,011 2,300
2021/02/25 2,059 2,059 2,011 2,023 4,100
2021/02/24 2,056 2,056 2,030 2,047 1,800
2021/02/22 2,051 2,055 2,040 2,048 1,700
2021/02/19 2,040 2,059 2,040 2,046 1,700
2021/02/18 2,031 2,055 2,031 2,040 2,900
2021/02/17 2,035 2,048 2,034 2,034 1,900
2021/02/16 2,035 2,044 2,026 2,044 1,400
2021/02/15 2,078 2,078 2,014 2,043 2,400
2021/02/12 2,079 2,079 2,043 2,064 3,700
2021/02/10 2,061 2,061 2,055 2,055 1,200
2021/02/09 2,061 2,061 2,043 2,052 2,600
2021/02/08 2,048 2,085 2,042 2,063 2,900
2021/02/05 2,044 2,050 2,042 2,048 2,700
2021/02/04 2,026 2,045 2,022 2,044 1,100
2021/02/03 2,025 2,033 2,024 2,029 1,100
2021/02/02 2,029 2,031 2,020 2,025 1,600
2021/02/01 2,018 2,018 2,007 2,007 1,100
2021/01/29 2,040 2,042 2,014 2,018 2,800
2021/01/28 2,040 2,140 2,010 2,044 29,700
2021/01/27 2,043 2,045 2,040 2,040 2,700
2021/01/26 2,041 2,058 2,041 2,058 2,200
2021/01/25 2,041 2,045 2,041 2,041 2,300
2021/01/22 2,054 2,062 2,040 2,050 2,200
2021/01/21 2,038 2,061 2,030 2,052 3,300
2021/01/20 2,042 2,044 2,040 2,040 500
2021/01/19 2,045 2,061 2,041 2,048 2,200
2021/01/18 2,052 2,052 2,047 2,047 800
2021/01/15 2,147 2,150 2,052 2,052 5,800
2021/01/14 2,144 2,144 2,061 2,084 1,700
2021/01/13 2,111 2,113 2,100 2,109 1,900
2021/01/12 2,080 2,080 2,049 2,061 1,300
2021/01/08 2,101 2,102 2,084 2,102 5,800
2021/01/07 2,139 2,139 2,105 2,126 3,300
2021/01/06 2,074 2,128 2,074 2,121 1,300
2021/01/05 2,152 2,152 2,124 2,124 1,400
2021/01/04 2,100 2,150 2,100 2,111 1,600

このページの先頭へ