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

三和ホールディングス(5929)の株価時系列情報

三和ホールディングス(5929)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
2024/04/18 2,460 2,488 2,444 2,473 1,136,700
2024/04/17 2,520 2,525 2,467 2,497 772,100
2024/04/16 2,583 2,594 2,483 2,522 906,400
2024/04/15 2,615 2,626 2,612 2,616 533,600
2024/04/12 2,665 2,673 2,645 2,649 437,500
2024/04/11 2,629 2,665 2,607 2,665 528,600
2024/04/10 2,696 2,700 2,662 2,671 233,900
2024/04/09 2,699 2,719 2,681 2,692 398,600
2024/04/08 2,666 2,709 2,649 2,664 316,500
2024/04/05 2,621 2,654 2,603 2,652 393,700
2024/04/04 2,645 2,687 2,627 2,671 459,200
2024/04/03 2,600 2,639 2,583 2,619 448,800
2024/04/02 2,606 2,627 2,581 2,611 488,400
2024/04/01 2,672 2,680 2,615 2,642 461,900
2024/03/29 2,650 2,689 2,649 2,681 402,100
2024/03/28 2,649 2,654 2,615 2,633 403,100
2024/03/27 2,695 2,730 2,674 2,678 665,900
2024/03/26 2,638 2,681 2,635 2,658 509,300
2024/03/25 2,677 2,687 2,649 2,653 641,800
2024/03/22 2,669 2,698 2,643 2,671 920,900
2024/03/21 2,694 2,705 2,641 2,672 1,610,600
2024/03/19 2,571 2,594 2,544 2,594 531,600
2024/03/18 2,519 2,577 2,512 2,577 776,200
2024/03/15 2,506 2,543 2,493 2,527 1,033,400
2024/03/14 2,484 2,533 2,473 2,532 615,400
2024/03/13 2,495 2,527 2,481 2,492 680,600
2024/03/12 2,457 2,497 2,430 2,491 469,300
2024/03/11 2,518 2,527 2,456 2,502 570,300
2024/03/08 2,462 2,548 2,458 2,534 1,145,700
2024/03/07 2,490 2,509 2,459 2,465 836,800
2024/03/06 2,455 2,493 2,434 2,480 1,588,000
2024/03/05 2,538 2,538 2,469 2,505 1,318,000
2024/03/04 2,412 2,584 2,401 2,567 1,322,600
2024/03/01 2,656 2,688 2,651 2,677 603,300
2024/02/29 2,660 2,662 2,626 2,654 876,900
2024/02/28 2,632 2,669 2,632 2,652 510,300
2024/02/27 2,648 2,653 2,606 2,620 768,500
2024/02/26 2,686 2,711 2,645 2,652 564,300
2024/02/22 2,651 2,677 2,631 2,662 803,800
2024/02/21 2,599 2,636 2,590 2,623 653,400
2024/02/20 2,627 2,650 2,564 2,587 848,000
2024/02/19 2,615 2,667 2,602 2,656 956,300
2024/02/16 2,555 2,607 2,530 2,601 1,133,300
2024/02/15 2,562 2,565 2,517 2,561 770,300
2024/02/14 2,534 2,561 2,508 2,529 693,900
2024/02/13 2,507 2,562 2,506 2,560 1,421,100
2024/02/09 2,428 2,480 2,397 2,467 1,668,600
2024/02/08 2,359 2,429 2,346 2,391 1,004,000
2024/02/07 2,348 2,403 2,330 2,359 985,500
2024/02/06 2,331 2,354 2,310 2,354 679,200
2024/02/05 2,330 2,340 2,267 2,335 798,800
2024/02/02 2,274 2,348 2,268 2,332 1,524,300
2024/02/01 2,280 2,323 2,246 2,248 1,724,100
2024/01/31 2,305 2,357 2,223 2,276 2,390,300
2024/01/30 2,316 2,336 2,303 2,321 462,800
2024/01/29 2,292 2,306 2,281 2,304 422,600
2024/01/26 2,305 2,314 2,290 2,290 524,700
2024/01/25 2,294 2,313 2,293 2,310 634,900
2024/01/24 2,351 2,360 2,265 2,292 1,171,200
2024/01/23 2,397 2,420 2,364 2,386 386,500
2024/01/22 2,369 2,397 2,357 2,389 454,500
2024/01/19 2,309 2,342 2,291 2,330 742,200
2024/01/18 2,251 2,274 2,250 2,259 361,700
2024/01/17 2,300 2,323 2,264 2,264 533,400
2024/01/16 2,283 2,304 2,273 2,295 422,500
2024/01/15 2,218 2,315 2,218 2,299 638,900
2024/01/12 2,233 2,244 2,213 2,217 494,000
2024/01/11 2,226 2,251 2,209 2,210 745,400
2024/01/10 2,175 2,230 2,175 2,211 513,000
2024/01/09 2,177 2,195 2,160 2,188 665,200
2024/01/05 2,138 2,183 2,116 2,155 618,200
2024/01/04 2,107 2,158 2,095 2,149 558,100
2023/12/29 2,148 2,164 2,121 2,139 467,300
2023/12/28 2,104 2,139 2,102 2,131 304,700
2023/12/27 2,133 2,150 2,112 2,127 592,200
2023/12/26 2,147 2,160 2,127 2,152 363,200
2023/12/25 2,182 2,182 2,132 2,141 188,800
2023/12/22 2,148 2,174 2,138 2,161 391,100
2023/12/21 2,153 2,154 2,137 2,139 420,000
2023/12/20 2,185 2,194 2,163 2,167 781,600
2023/12/19 2,160 2,194 2,130 2,157 1,165,400
2023/12/18 2,134 2,134 2,088 2,125 1,267,600
2023/12/15 2,120 2,168 2,106 2,149 1,452,700
2023/12/14 2,061 2,082 2,050 2,070 1,512,600
2023/12/13 2,097 2,104 2,049 2,062 571,900
2023/12/12 2,096 2,107 2,087 2,090 519,500
2023/12/11 2,079 2,091 2,053 2,089 625,700
2023/12/08 2,093 2,106 2,052 2,063 891,000
2023/12/07 2,141 2,154 2,110 2,115 683,600
2023/12/06 2,093 2,164 2,089 2,160 858,200
2023/12/05 2,085 2,101 2,079 2,088 645,800
2023/12/04 2,091 2,111 2,082 2,092 579,500
2023/12/01 2,154 2,162 2,122 2,124 809,400
2023/11/30 2,100 2,122 2,089 2,121 1,023,700
2023/11/29 2,076 2,103 2,075 2,093 563,600
2023/11/28 2,102 2,124 2,098 2,107 611,700
2023/11/27 2,101 2,110 2,084 2,099 498,500
2023/11/24 2,103 2,121 2,089 2,112 623,600
2023/11/22 2,011 2,076 2,004 2,064 492,900
2023/11/21 2,057 2,057 2,015 2,040 721,500
2023/11/20 2,110 2,124 2,051 2,064 619,400
2023/11/17 2,075 2,129 2,071 2,115 520,500
2023/11/16 2,084 2,123 2,078 2,095 711,400
2023/11/15 2,126 2,144 2,108 2,126 707,700
2023/11/14 2,158 2,170 2,118 2,118 624,100
2023/11/13 2,183 2,186 2,131 2,153 431,700
2023/11/10 2,199 2,200 2,159 2,172 834,500
2023/11/09 2,193 2,210 2,170 2,190 647,500
2023/11/08 2,189 2,190 2,126 2,150 784,900
2023/11/07 2,193 2,222 2,151 2,154 961,900
2023/11/06 2,199 2,208 2,156 2,203 1,192,000
2023/11/02 2,120 2,141 2,097 2,134 1,562,100
2023/11/01 2,090 2,102 2,042 2,079 1,487,500
2023/10/31 2,018 2,053 1,943 2,019 1,810,200
2023/10/30 1,991 2,012 1,953 1,976 2,484,400
2023/10/27 1,986 2,016 1,985 2,007 533,900
2023/10/26 1,944 1,977 1,943 1,971 675,100
2023/10/25 1,980 1,995 1,955 1,961 538,300
2023/10/24 1,999 1,999 1,925 1,973 718,100
2023/10/23 2,010 2,020 1,955 1,979 1,027,500
2023/10/20 2,005 2,056 1,976 2,028 1,844,500
2023/10/19 1,925 1,944 1,916 1,925 336,100
2023/10/18 1,945 1,961 1,932 1,955 409,800
2023/10/17 1,963 1,976 1,920 1,935 418,700
2023/10/16 1,946 1,963 1,928 1,938 655,100
2023/10/13 2,021 2,026 1,977 1,980 459,300
2023/10/12 2,042 2,060 2,017 2,054 620,500
2023/10/11 1,990 2,023 1,990 2,006 842,200
2023/10/10 2,016 2,030 2,004 2,007 526,400
2023/10/06 1,985 2,004 1,967 1,976 635,000
2023/10/05 1,919 1,967 1,919 1,957 800,100
2023/10/04 1,935 1,945 1,890 1,899 748,000
2023/10/03 1,981 1,990 1,961 1,962 725,000
2023/10/02 1,994 2,020 1,983 1,983 814,400
2023/09/29 2,003 2,006 1,980 1,988 731,500
2023/09/28 1,981 2,008 1,975 1,998 659,900
2023/09/27 2,027 2,049 2,003 2,048 738,400
2023/09/26 2,052 2,062 2,044 2,048 592,100
2023/09/25 2,063 2,068 2,028 2,056 692,800
2023/09/22 2,045 2,045 2,022 2,030 645,000
2023/09/21 2,056 2,077 2,047 2,061 1,351,800
2023/09/20 2,120 2,123 2,076 2,087 1,632,600
2023/09/19 2,151 2,151 2,102 2,126 1,439,900
2023/09/15 2,168 2,188 2,149 2,156 1,227,300
2023/09/14 2,183 2,193 2,153 2,157 997,000
2023/09/13 2,242 2,244 2,175 2,197 715,800
2023/09/12 2,278 2,286 2,251 2,264 332,000
2023/09/11 2,279 2,294 2,257 2,269 661,600
2023/09/08 2,194 2,232 2,185 2,196 743,200
2023/09/07 2,264 2,264 2,230 2,239 743,700
2023/09/06 2,281 2,293 2,267 2,277 666,100
2023/09/05 2,289 2,298 2,263 2,285 549,800
2023/09/04 2,260 2,304 2,255 2,302 503,800
2023/09/01 2,229 2,255 2,220 2,255 437,700
2023/08/31 2,190 2,225 2,189 2,219 733,500
2023/08/30 2,179 2,197 2,175 2,183 510,600
2023/08/29 2,158 2,182 2,155 2,171 492,500
2023/08/28 2,137 2,157 2,133 2,151 453,500
2023/08/25 2,082 2,106 2,081 2,093 398,700
2023/08/24 2,072 2,109 2,065 2,102 339,900
2023/08/23 2,055 2,079 2,051 2,072 355,700
2023/08/22 2,047 2,056 2,033 2,056 354,900
2023/08/21 2,060 2,067 2,039 2,039 460,500
2023/08/18 2,059 2,069 2,039 2,051 826,100
2023/08/17 2,073 2,097 2,064 2,094 744,500
2023/08/16 2,035 2,056 2,032 2,049 243,700
2023/08/15 2,050 2,058 2,032 2,043 358,600
2023/08/14 2,045 2,045 1,998 2,026 711,200
2023/08/10 2,013 2,062 2,013 2,050 757,700
2023/08/09 1,988 2,012 1,985 2,000 579,800
2023/08/08 1,984 1,990 1,974 1,988 421,800
2023/08/07 1,962 1,980 1,948 1,968 468,800
2023/08/04 1,936 1,970 1,925 1,964 622,300
2023/08/03 1,938 1,950 1,918 1,923 522,200
2023/08/02 1,952 1,989 1,947 1,950 687,100
2023/08/01 1,972 1,990 1,951 1,969 762,400
2023/07/31 1,899 2,014 1,892 1,932 1,024,700
2023/07/28 1,881 1,905 1,850 1,877 555,200
2023/07/27 1,893 1,901 1,886 1,896 319,500
2023/07/26 1,901 1,913 1,891 1,904 390,400
2023/07/25 1,893 1,900 1,883 1,900 437,100
2023/07/24 1,888 1,895 1,874 1,886 320,500
2023/07/21 1,861 1,871 1,852 1,867 281,100
2023/07/20 1,872 1,892 1,866 1,869 320,000
2023/07/19 1,885 1,892 1,872 1,883 517,100
2023/07/18 1,862 1,883 1,856 1,880 380,200
2023/07/14 1,850 1,858 1,834 1,850 469,200
2023/07/13 1,839 1,842 1,804 1,836 427,200
2023/07/12 1,848 1,852 1,823 1,830 452,500
2023/07/11 1,860 1,866 1,837 1,839 600,800
2023/07/10 1,849 1,871 1,849 1,856 413,800
2023/07/07 1,848 1,866 1,831 1,849 424,000
2023/07/06 1,867 1,885 1,856 1,868 407,100
2023/07/05 1,869 1,894 1,857 1,885 465,800
2023/07/04 1,893 1,896 1,874 1,887 529,200
2023/07/03 1,890 1,922 1,880 1,921 510,900
2023/06/30 1,868 1,880 1,847 1,866 374,200
2023/06/29 1,854 1,876 1,851 1,866 511,900
2023/06/28 1,822 1,853 1,816 1,853 347,300
2023/06/27 1,800 1,805 1,783 1,801 355,500

このページの先頭へ