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
2023/12/29 2,203 2,225 2,184 2,225 16,100
2023/12/28 2,190 2,221 2,190 2,209 14,600
2023/12/27 2,160 2,190 2,139 2,190 18,700
2023/12/26 2,124 2,160 2,124 2,160 13,800
2023/12/25 2,164 2,172 2,130 2,130 21,900
2023/12/22 2,093 2,145 2,093 2,145 27,400
2023/12/21 2,088 2,096 2,071 2,089 20,400
2023/12/20 2,085 2,107 2,078 2,089 43,000
2023/12/19 2,137 2,137 2,093 2,109 29,700
2023/12/18 2,081 2,137 2,081 2,137 42,600
2023/12/15 2,097 2,109 2,072 2,098 12,900
2023/12/14 2,137 2,137 2,097 2,102 26,700
2023/12/13 2,180 2,180 2,151 2,155 31,200
2023/12/12 2,189 2,190 2,166 2,169 11,500
2023/12/11 2,176 2,204 2,176 2,189 9,600
2023/12/08 2,210 2,210 2,165 2,172 26,800
2023/12/07 2,242 2,243 2,229 2,243 11,000
2023/12/06 2,226 2,247 2,212 2,238 12,700
2023/12/05 2,240 2,244 2,205 2,206 15,900
2023/12/04 2,275 2,275 2,237 2,244 12,500
2023/12/01 2,254 2,276 2,246 2,272 28,800
2023/11/30 2,201 2,247 2,196 2,247 38,200
2023/11/29 2,166 2,204 2,163 2,201 56,500
2023/11/28 2,231 2,254 2,222 2,231 63,200
2023/11/27 2,205 2,240 2,205 2,217 31,300
2023/11/24 2,218 2,224 2,204 2,204 11,000
2023/11/22 2,162 2,215 2,162 2,209 19,000
2023/11/21 2,220 2,220 2,176 2,176 22,700
2023/11/20 2,240 2,248 2,203 2,203 26,100
2023/11/17 2,207 2,246 2,207 2,240 23,000
2023/11/16 2,205 2,221 2,204 2,207 11,200
2023/11/15 2,220 2,224 2,193 2,193 14,100
2023/11/14 2,182 2,220 2,180 2,205 25,900
2023/11/13 2,201 2,204 2,185 2,191 17,800
2023/11/10 2,177 2,190 2,150 2,187 22,700
2023/11/09 2,165 2,165 2,141 2,164 15,700
2023/11/08 2,164 2,186 2,141 2,165 30,900
2023/11/07 2,180 2,181 2,157 2,159 35,700
2023/11/06 2,232 2,232 2,180 2,181 26,000
2023/11/02 2,240 2,249 2,184 2,187 47,100
2023/11/01 2,223 2,237 2,207 2,232 41,400
2023/10/31 2,172 2,201 2,150 2,200 51,000
2023/10/30 2,161 2,175 2,146 2,155 68,500
2023/10/27 2,126 2,172 2,125 2,172 60,400
2023/10/26 2,069 2,106 2,069 2,105 35,300
2023/10/25 2,092 2,095 2,070 2,070 44,200
2023/10/24 2,076 2,087 2,014 2,065 58,500
2023/10/23 2,073 2,092 2,060 2,065 39,300
2023/10/20 2,060 2,082 2,047 2,079 65,800
2023/10/19 2,051 2,089 2,041 2,070 55,700
2023/10/18 2,040 2,068 2,035 2,050 63,200
2023/10/17 2,057 2,079 2,040 2,059 58,800
2023/10/16 2,012 2,073 2,003 2,035 105,900
2023/10/13 2,081 2,090 2,015 2,015 295,800
2023/10/12 2,085 2,138 2,078 2,131 199,600
2023/10/11 2,115 2,117 2,085 2,094 60,600
2023/10/10 2,110 2,135 2,102 2,125 58,600
2023/10/06 2,117 2,135 2,090 2,120 55,700
2023/10/05 2,115 2,163 2,114 2,134 57,300
2023/10/04 2,160 2,186 2,114 2,128 51,200
2023/10/03 2,225 2,230 2,184 2,184 43,300
2023/10/02 2,241 2,279 2,233 2,233 33,600
2023/09/29 2,300 2,311 2,243 2,259 35,900
2023/09/28 2,298 2,325 2,298 2,311 21,800
2023/09/27 2,288 2,320 2,270 2,320 28,800
2023/09/26 2,314 2,316 2,300 2,310 29,200
2023/09/25 2,281 2,313 2,279 2,307 26,500
2023/09/22 2,250 2,296 2,241 2,288 27,800
2023/09/21 2,231 2,272 2,230 2,264 21,800
2023/09/20 2,295 2,306 2,243 2,243 35,600
2023/09/19 2,296 2,312 2,284 2,312 35,000
2023/09/15 2,339 2,339 2,303 2,307 34,900
2023/09/14 2,262 2,314 2,260 2,314 48,900
2023/09/13 2,240 2,276 2,238 2,273 46,300
2023/09/12 2,225 2,257 2,225 2,251 35,600
2023/09/11 2,220 2,232 2,218 2,231 14,400
2023/09/08 2,224 2,234 2,212 2,230 22,900
2023/09/07 2,237 2,246 2,231 2,245 13,300
2023/09/06 2,246 2,246 2,228 2,237 11,800
2023/09/05 2,243 2,250 2,210 2,245 20,900
2023/09/04 2,249 2,256 2,243 2,253 18,200
2023/09/01 2,244 2,252 2,226 2,249 17,500
2023/08/31 2,221 2,245 2,221 2,241 18,900
2023/08/30 2,217 2,232 2,210 2,226 10,100
2023/08/29 2,209 2,233 2,208 2,233 8,800
2023/08/28 2,209 2,222 2,204 2,212 7,200
2023/08/25 2,200 2,211 2,180 2,209 14,600
2023/08/24 2,241 2,241 2,214 2,223 18,900
2023/08/23 2,232 2,248 2,227 2,242 10,700
2023/08/22 2,220 2,243 2,215 2,232 15,000
2023/08/21 2,197 2,231 2,193 2,223 17,600
2023/08/18 2,200 2,200 2,155 2,158 25,900
2023/08/17 2,237 2,237 2,183 2,210 18,800
2023/08/16 2,270 2,270 2,234 2,235 14,700
2023/08/15 2,230 2,267 2,225 2,265 21,400
2023/08/14 2,247 2,247 2,214 2,229 32,000
2023/08/10 2,162 2,219 2,162 2,218 16,500
2023/08/09 2,177 2,182 2,160 2,175 17,300
2023/08/08 2,186 2,210 2,171 2,177 19,600
2023/08/07 2,158 2,186 2,135 2,171 40,100
2023/08/04 2,182 2,190 2,137 2,156 73,400
2023/08/03 2,259 2,263 2,232 2,232 23,200
2023/08/02 2,265 2,281 2,232 2,271 49,800
2023/08/01 2,300 2,304 2,267 2,270 30,500
2023/07/31 2,324 2,340 2,299 2,305 33,500
2023/07/28 2,300 2,311 2,260 2,308 101,700
2023/07/27 2,334 2,334 2,304 2,318 22,900
2023/07/26 2,325 2,344 2,302 2,334 26,200
2023/07/25 2,338 2,369 2,316 2,325 29,500
2023/07/24 2,372 2,387 2,333 2,356 30,300
2023/07/21 2,335 2,375 2,330 2,368 41,800
2023/07/20 2,382 2,390 2,302 2,335 93,600
2023/07/19 2,379 2,407 2,353 2,382 57,400
2023/07/18 2,502 2,534 2,321 2,392 283,400
2023/07/14 2,489 2,584 2,479 2,584 171,400
2023/07/13 2,460 2,482 2,405 2,479 54,500
2023/07/12 2,472 2,486 2,385 2,437 49,600
2023/07/11 2,419 2,546 2,418 2,495 161,900
2023/07/10 2,326 2,398 2,324 2,381 60,000
2023/07/07 2,299 2,346 2,275 2,326 41,200
2023/07/06 2,295 2,338 2,283 2,299 28,000
2023/07/05 2,276 2,318 2,270 2,312 43,200
2023/07/04 2,252 2,295 2,252 2,276 33,300
2023/07/03 2,207 2,267 2,207 2,247 41,700
2023/06/30 2,180 2,192 2,165 2,189 12,400
2023/06/29 2,170 2,189 2,164 2,181 16,500
2023/06/28 2,142 2,174 2,142 2,174 13,000
2023/06/27 2,140 2,140 2,120 2,137 9,900
2023/06/26 2,147 2,157 2,122 2,140 14,700
2023/06/23 2,200 2,200 2,105 2,128 50,800
2023/06/22 2,191 2,205 2,179 2,179 13,000
2023/06/21 2,186 2,219 2,186 2,203 16,700
2023/06/20 2,185 2,197 2,175 2,192 10,900
2023/06/19 2,219 2,223 2,190 2,199 17,400
2023/06/16 2,227 2,245 2,212 2,234 24,700
2023/06/15 2,182 2,236 2,182 2,213 27,400
2023/06/14 2,225 2,229 2,182 2,182 23,500
2023/06/13 2,185 2,210 2,180 2,210 27,300
2023/06/12 2,163 2,185 2,163 2,185 12,000
2023/06/09 2,182 2,182 2,156 2,172 18,100
2023/06/08 2,190 2,204 2,142 2,156 16,700
2023/06/07 2,223 2,248 2,193 2,197 24,300
2023/06/06 2,171 2,224 2,159 2,224 32,300
2023/06/05 2,215 2,221 2,168 2,174 34,400
2023/06/02 2,100 2,231 2,089 2,200 60,300
2023/06/01 2,157 2,157 2,098 2,100 64,200
2023/05/31 2,230 2,253 2,193 2,195 68,200
2023/05/30 2,270 2,295 2,230 2,262 132,000
2023/05/29 2,395 2,450 2,370 2,425 110,100
2023/05/26 2,338 2,366 2,330 2,355 63,400
2023/05/25 2,310 2,320 2,305 2,312 50,300
2023/05/24 2,329 2,345 2,319 2,320 32,300
2023/05/23 2,339 2,354 2,320 2,329 39,000
2023/05/22 2,316 2,336 2,310 2,336 37,500
2023/05/19 2,319 2,323 2,311 2,315 61,500
2023/05/18 2,341 2,346 2,302 2,311 52,500
2023/05/17 2,327 2,347 2,327 2,330 25,800
2023/05/16 2,348 2,360 2,327 2,327 31,700
2023/05/15 2,357 2,363 2,340 2,360 48,800
2023/05/12 2,330 2,358 2,328 2,357 45,400
2023/05/11 2,312 2,349 2,300 2,349 46,500
2023/05/10 2,324 2,334 2,312 2,314 71,700
2023/05/09 2,281 2,329 2,259 2,324 49,400
2023/05/08 2,292 2,300 2,258 2,290 48,200
2023/05/02 2,295 2,307 2,272 2,296 53,200
2023/05/01 2,240 2,280 2,230 2,279 40,300
2023/04/28 2,240 2,257 2,208 2,235 42,600
2023/04/27 2,155 2,240 2,155 2,225 84,300
2023/04/26 2,147 2,159 2,141 2,152 22,800
2023/04/25 2,140 2,154 2,135 2,146 16,600
2023/04/24 2,127 2,141 2,123 2,135 12,000
2023/04/21 2,135 2,142 2,125 2,126 11,600
2023/04/20 2,119 2,142 2,118 2,135 12,300
2023/04/19 2,150 2,150 2,116 2,119 23,300
2023/04/18 2,149 2,162 2,133 2,151 29,500
2023/04/17 2,084 2,150 2,080 2,150 35,800
2023/04/14 2,057 2,089 2,024 2,070 81,000
2023/04/13 2,154 2,164 2,101 2,107 48,900
2023/04/12 2,136 2,152 2,136 2,143 15,500
2023/04/11 2,169 2,169 2,133 2,136 29,800
2023/04/10 2,182 2,192 2,157 2,169 23,800
2023/04/07 2,160 2,169 2,147 2,166 16,600
2023/04/06 2,146 2,184 2,142 2,142 26,300
2023/04/05 2,178 2,178 2,133 2,150 24,000
2023/04/04 2,185 2,185 2,161 2,179 24,500
2023/04/03 2,115 2,164 2,105 2,155 18,400
2023/03/31 2,077 2,113 2,072 2,096 15,500
2023/03/30 2,034 2,072 2,034 2,072 16,600
2023/03/29 1,993 2,034 1,993 2,034 16,100
2023/03/28 2,010 2,014 1,992 1,993 4,400
2023/03/27 1,976 2,013 1,976 1,999 10,500
2023/03/24 1,946 1,969 1,938 1,969 9,600
2023/03/23 1,916 1,944 1,913 1,936 7,000
2023/03/22 1,900 1,937 1,900 1,926 7,500
2023/03/20 1,940 1,950 1,895 1,896 18,400
2023/03/17 1,966 1,974 1,952 1,952 7,100
2023/03/16 1,949 1,975 1,949 1,957 8,600
2023/03/15 1,930 1,991 1,930 1,980 12,400
2023/03/14 1,967 1,967 1,912 1,925 16,700
2023/03/13 2,000 2,000 1,965 1,981 15,100
2023/03/10 2,034 2,034 2,007 2,008 11,700
2023/03/09 2,004 2,019 2,003 2,019 11,700
2023/03/08 1,994 2,005 1,994 2,004 4,500
2023/03/07 2,000 2,006 1,990 1,998 8,400
2023/03/06 2,000 2,000 1,982 1,990 7,700
2023/03/03 1,980 2,000 1,964 1,994 8,100
2023/03/02 2,009 2,010 1,972 1,972 9,700
2023/03/01 1,997 1,998 1,985 1,998 6,600
2023/02/28 1,992 2,004 1,983 1,988 7,100
2023/02/27 1,977 2,010 1,970 2,004 14,800
2023/02/24 1,980 1,980 1,953 1,965 14,500
2023/02/22 1,932 1,941 1,925 1,941 8,200
2023/02/21 1,910 1,940 1,907 1,932 11,700
2023/02/20 1,902 1,909 1,897 1,909 13,000
2023/02/17 1,903 1,905 1,894 1,898 8,900
2023/02/16 1,900 1,904 1,890 1,903 9,400
2023/02/15 1,899 1,900 1,892 1,899 6,900
2023/02/14 1,895 1,897 1,883 1,895 4,100
2023/02/13 1,878 1,894 1,875 1,886 10,200
2023/02/10 1,880 1,885 1,875 1,878 6,400
2023/02/09 1,867 1,879 1,867 1,879 3,900
2023/02/08 1,868 1,868 1,857 1,867 3,200
2023/02/07 1,850 1,867 1,842 1,854 9,600
2023/02/06 1,880 1,880 1,851 1,851 9,900
2023/02/03 1,872 1,874 1,860 1,867 6,100
2023/02/02 1,885 1,885 1,870 1,872 5,200
2023/02/01 1,885 1,885 1,879 1,882 3,100
2023/01/31 1,869 1,887 1,869 1,876 15,900
2023/01/30 1,854 1,868 1,854 1,862 14,100
2023/01/27 1,851 1,864 1,851 1,856 8,300
2023/01/26 1,840 1,853 1,838 1,851 5,500
2023/01/25 1,855 1,855 1,839 1,839 8,200
2023/01/24 1,850 1,855 1,840 1,846 6,600
2023/01/23 1,851 1,853 1,841 1,843 6,400
2023/01/20 1,821 1,845 1,821 1,839 5,900
2023/01/19 1,833 1,840 1,814 1,829 8,000
2023/01/18 1,841 1,854 1,828 1,836 9,400
2023/01/17 1,813 1,837 1,813 1,836 13,100
2023/01/16 1,800 1,813 1,786 1,813 17,800
2023/01/13 1,820 1,842 1,803 1,805 21,800
2023/01/12 1,833 1,852 1,820 1,820 14,000
2023/01/11 1,845 1,859 1,838 1,838 6,900
2023/01/10 1,858 1,863 1,843 1,844 11,100
2023/01/06 1,860 1,873 1,858 1,858 12,300
2023/01/05 1,859 1,862 1,847 1,855 13,500
2023/01/04 1,853 1,859 1,845 1,859 15,700

このページの先頭へ