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
1986/12/27 891 925 891 925 29,000
1986/12/26 905 905 890 895 49,000
1986/12/25 910 910 906 906 78,000
1986/12/24 905 914 905 905 88,000
1986/12/23 918 918 910 915 33,000
1986/12/22 930 930 910 920 42,000
1986/12/19 920 925 914 923 253,000
1986/12/18 935 938 920 920 308,000
1986/12/17 900 927 895 925 295,000
1986/12/16 885 900 885 886 78,000
1986/12/15 898 900 885 885 26,000
1986/12/12 908 908 886 898 36,000
1986/12/11 880 910 880 910 168,000
1986/12/10 889 890 876 876 52,000
1986/12/09 890 900 890 890 112,000
1986/12/08 880 905 880 900 13,000
1986/12/06 890 890 879 880 17,000
1986/12/05 906 906 890 890 62,000
1986/12/04 900 900 884 886 57,000
1986/12/03 890 900 890 900 112,000
1986/12/02 888 890 886 890 118,000
1986/12/01 910 910 890 890 52,000
1986/11/29 895 900 877 900 65,000
1986/11/28 890 895 880 895 30,000
1986/11/27 889 890 875 880 100,000
1986/11/26 890 897 885 890 126,000
1986/11/25 891 895 850 851 261,000
1986/11/22 910 915 890 890 162,000
1986/11/21 904 920 899 910 323,000
1986/11/20 874 900 874 899 546,001
1986/11/19 859 870 859 870 110,000
1986/11/18 833 869 833 869 17,000
1986/11/17 850 860 823 823 81,000
1986/11/14 860 860 850 850 67,000
1986/11/13 835 865 835 865 82,000
1986/11/12 850 850 821 835 68,000
1986/11/11 820 840 820 840 55,000
1986/11/10 870 870 840 840 21,000
1986/11/07 870 870 850 850 83,000
1986/11/06 820 889 819 871 454,000
1986/11/05 815 817 810 810 78,000
1986/11/04 820 820 819 819 30,000
1986/10/31 810 820 810 810 95,000
1986/10/30 810 820 800 800 216,000
1986/10/29 810 810 800 800 26,000
1986/10/28 810 815 810 813 157,000
1986/10/27 820 820 810 810 15,000
1986/10/25 799 820 799 820 105,000
1986/10/24 800 800 782 799 42,000
1986/10/23 781 800 780 781 60,000
1986/10/22 806 807 780 781 78,000
1986/10/21 806 820 802 806 73,000
1986/10/20 820 820 805 806 18,000
1986/10/16 840 840 819 820 20,000
1986/10/15 855 875 854 854 48,000
1986/10/14 850 855 850 855 9,000
1986/10/13 840 860 840 850 152,000
1986/10/09 821 860 821 860 40,000
1986/10/08 830 830 821 821 54,000
1986/10/07 850 850 840 840 9,000
1986/10/06 834 860 834 860 9,000
1986/10/04 821 834 821 834 6,000
1986/10/03 814 838 814 838 90,000
1986/10/02 870 870 839 839 87,000
1986/09/30 910 930 900 930 118,000
1986/09/29 910 930 905 930 434,000
1986/09/27 880 900 880 900 70,000
1986/09/26 840 900 840 900 281,000
1986/09/25 849 875 849 870 126,000
1986/09/24 815 850 810 850 252,000
1986/09/22 830 844 815 815 48,000
1986/09/19 814 840 814 830 105,000
1986/09/18 870 877 854 854 176,000
1986/09/17 872 876 872 876 114,000
1986/09/16 875 875 875 875 31,000
1986/09/12 885 910 885 910 139,000
1986/09/11 890 925 890 925 41,000
1986/09/10 895 895 890 891 9,000
1986/09/09 920 920 900 900 68,000
1986/09/08 940 940 920 920 33,000
1986/09/06 910 940 909 940 156,000
1986/09/05 920 920 915 920 40,000
1986/09/04 911 920 910 910 57,000
1986/09/03 943 943 933 939 9,000
1986/09/02 945 945 935 945 7,000
1986/09/01 920 950 920 950 50,000
1986/08/30 890 920 890 920 117,000
1986/08/29 924 924 900 900 47,000
1986/08/28 904 910 904 904 30,000
1986/08/27 915 930 891 930 86,000
1986/08/26 940 940 910 930 297,000
1986/08/25 930 940 930 940 47,000
1986/08/23 955 955 937 937 32,000
1986/08/22 965 965 945 945 145,000
1986/08/21 965 970 945 945 160,000
1986/08/20 980 1,000 980 985 224,000
1986/08/19 975 975 960 960 46,000
1986/08/18 985 985 974 975 96,000
1986/08/15 961 975 950 975 210,000
1986/08/14 977 977 940 940 71,000
1986/08/13 985 985 955 980 194,000
1986/08/12 980 990 980 989 111,000
1986/08/11 975 980 960 980 40,000
1986/08/08 995 995 980 995 571,001
1986/08/07 955 990 955 990 1,057,001
1986/08/06 950 950 930 950 138,000
1986/08/05 940 950 930 950 188,000
1986/08/04 931 950 931 950 74,000
1986/08/02 935 950 930 930 20,000
1986/08/01 950 950 930 940 374,000
1986/07/31 954 983 954 960 498,000
1986/07/30 980 984 950 953 1,069,001
1986/07/29 984 1,020 971 990 3,722,003
1986/07/28 935 980 935 974 1,362,001
1986/07/26 915 947 915 945 292,000
1986/07/25 935 935 916 916 25,000
1986/07/24 915 945 915 925 199,000
1986/07/23 915 920 910 920 239,000
1986/07/22 906 915 905 915 74,000
1986/07/21 931 932 906 906 54,000
1986/07/19 940 940 931 934 53,000
1986/07/18 915 930 915 930 204,000
1986/07/17 930 935 925 927 60,000
1986/07/16 945 945 935 935 145,000
1986/07/15 955 963 950 955 127,000
1986/07/14 960 965 945 965 267,000
1986/07/11 960 960 936 958 156,000
1986/07/10 968 968 949 958 177,000
1986/07/09 950 970 945 965 1,056,001
1986/07/08 938 945 935 935 85,000
1986/07/07 930 952 916 952 355,000
1986/07/05 910 920 910 910 7,000
1986/07/04 930 935 910 910 49,000
1986/07/03 920 950 920 930 100,000
1986/07/02 905 930 905 930 83,000
1986/07/01 905 910 905 905 225,000
1986/06/30 905 906 905 905 34,000
1986/06/28 910 910 905 905 37,000
1986/06/27 920 920 911 919 105,000
1986/06/26 919 919 907 919 21,000
1986/06/25 920 920 908 920 69,000
1986/06/24 895 930 891 930 153,000
1986/06/23 911 911 902 910 34,000
1986/06/21 910 920 910 911 23,000
1986/06/20 925 925 915 915 39,000
1986/06/19 929 930 915 921 42,000
1986/06/18 935 940 930 930 220,000
1986/06/17 950 955 941 955 331,000
1986/06/16 945 958 945 955 103,000
1986/06/13 950 960 950 955 550,001
1986/06/12 940 945 920 945 106,000
1986/06/11 935 943 920 920 176,000
1986/06/10 932 950 932 937 81,000
1986/06/09 942 960 925 960 53,000
1986/06/07 945 945 931 942 36,000
1986/06/06 950 960 941 954 107,000
1986/06/05 955 955 940 950 296,000
1986/06/04 955 955 940 955 357,000
1986/06/03 960 970 950 950 981,001
1986/06/02 934 965 922 955 1,043,001
1986/05/31 915 940 910 940 278,000
1986/05/30 918 919 900 917 193,000
1986/05/29 939 949 920 921 572,001
1986/05/28 909 932 909 932 1,571,001
1986/05/27 875 909 875 899 754,001
1986/05/26 881 890 878 881 194,000
1986/05/24 892 894 881 881 198,000
1986/05/23 876 883 870 883 192,000
1986/05/22 875 880 869 875 334,000
1986/05/21 849 879 845 875 68,000
1986/05/20 850 855 846 850 149,000
1986/05/19 838 854 838 848 51,000
1986/05/17 836 845 836 845 30,000
1986/05/16 835 851 835 842 143,000
1986/05/15 873 880 852 880 461,000
1986/05/14 864 874 850 874 134,000
1986/05/13 880 890 850 878 427,000
1986/05/12 890 890 880 880 246,000
1986/05/09 890 896 880 890 364,000
1986/05/08 883 900 875 890 996,001
1986/05/07 850 886 838 875 1,046,001
1986/05/06 833 849 830 830 377,000
1986/05/02 850 860 841 850 514,000
1986/05/01 805 855 801 855 1,160,001
1986/04/30 802 819 795 815 477,000
1986/04/28 806 810 798 804 132,000
1986/04/26 810 811 805 805 394,000
1986/04/25 792 815 792 814 1,728,002
1986/04/24 774 774 765 772 849,001
1986/04/23 760 780 745 764 1,031,001
1986/04/22 752 764 750 760 777,001
1986/04/21 747 752 743 750 414,000
1986/04/19 740 755 740 751 481,000
1986/04/18 725 740 723 735 179,000
1986/04/17 733 733 721 721 185,000
1986/04/16 723 728 720 723 213,000
1986/04/15 743 744 710 725 470,000
1986/04/14 719 740 718 739 919,001
1986/04/11 710 725 703 725 210,000
1986/04/10 695 720 695 720 341,000
1986/04/09 695 705 695 703 87,000
1986/04/08 700 708 695 695 242,000
1986/04/07 707 715 705 705 42,000
1986/04/05 701 701 701 701 62,000
1986/04/04 720 728 701 715 260,000
1986/04/03 710 720 700 720 197,000
1986/04/02 739 739 715 720 723,001
1986/04/01 749 755 740 749 789,001
1986/03/31 734 755 731 750 1,267,001
1986/03/29 727 730 711 725 896,001
1986/03/28 670 719 670 719 2,694,003
1986/03/27 642 670 642 670 324,000
1986/03/26 650 656 649 651 144,000
1986/03/25 650 660 650 650 70,000
1986/03/24 673 673 660 665 96,000
1986/03/22 669 673 664 673 185,000
1986/03/20 660 670 657 666 255,000
1986/03/19 660 660 650 660 308,000
1986/03/18 655 660 646 655 222,000
1986/03/17 640 650 640 643 95,000
1986/03/15 640 641 640 640 78,000
1986/03/14 645 653 645 645 165,000
1986/03/13 660 660 645 655 250,000
1986/03/12 652 660 650 660 132,000
1986/03/11 655 668 640 668 76,000
1986/03/10 669 669 660 660 99,000
1986/03/07 657 669 650 660 40,000
1986/03/06 660 664 650 650 103,000
1986/03/05 670 678 660 661 375,000
1986/03/04 650 675 643 669 397,000
1986/03/03 650 650 641 650 35,000
1986/03/01 650 650 645 650 39,000
1986/02/28 650 650 642 642 44,000
1986/02/27 650 650 640 640 135,000
1986/02/26 646 650 630 650 137,000
1986/02/25 658 665 653 656 50,000
1986/02/24 667 667 655 665 99,000
1986/02/22 651 668 651 668 54,000
1986/02/21 650 670 650 668 194,000
1986/02/20 670 670 650 655 133,000
1986/02/19 680 680 665 670 166,000
1986/02/18 665 682 665 678 849,001
1986/02/17 678 682 663 670 252,000
1986/02/15 671 680 667 676 326,000
1986/02/14 665 670 656 669 450,000
1986/02/13 666 666 651 651 223,000
1986/02/12 675 683 660 663 415,000
1986/02/10 668 678 665 665 257,000
1986/02/07 680 685 675 682 1,736,002
1986/02/06 654 679 651 679 1,940,002
1986/02/05 658 660 650 650 686,001
1986/02/04 648 659 640 657 905,001
1986/02/03 646 654 640 650 700,001
1986/02/01 639 646 639 641 264,000
1986/01/31 635 649 635 636 810,001
1986/01/30 638 648 630 630 740,001
1986/01/29 637 652 633 648 2,230,002
1986/01/28 625 630 620 622 220,000
1986/01/27 621 630 618 620 420,000
1986/01/25 614 625 614 619 240,000
1986/01/24 614 624 608 608 523,000
1986/01/23 627 629 619 624 1,053,001
1986/01/22 603 619 598 617 489,000
1986/01/21 603 606 599 603 210,000
1986/01/20 607 611 601 608 432,000
1986/01/18 603 609 599 609 234,000
1986/01/17 593 603 593 603 173,000
1986/01/16 597 600 592 592 406,000
1986/01/14 602 607 595 607 373,000
1986/01/13 585 610 581 609 485,000
1986/01/10 582 584 576 577 171,000
1986/01/09 576 581 571 581 83,000
1986/01/08 582 585 579 580 87,000
1986/01/07 593 593 583 585 16,000
1986/01/06 582 595 582 594 59,000
1986/01/04 580 585 580 585 37,000

このページの先頭へ