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
1989/12/29 2,190 2,200 2,160 2,160 117,000
1989/12/28 2,200 2,210 2,180 2,190 259,000
1989/12/27 2,220 2,220 2,170 2,170 474,000
1989/12/26 2,200 2,210 2,180 2,210 358,000
1989/12/25 2,120 2,220 2,100 2,200 278,000
1989/12/22 2,160 2,160 2,080 2,080 256,000
1989/12/21 2,160 2,180 2,140 2,160 113,000
1989/12/20 2,210 2,220 2,180 2,200 239,000
1989/12/19 2,200 2,220 2,180 2,210 257,000
1989/12/18 2,240 2,240 2,200 2,220 649,000
1989/12/15 2,210 2,230 2,200 2,220 711,000
1989/12/14 2,230 2,230 2,200 2,210 493,000
1989/12/13 2,180 2,200 2,150 2,200 293,000
1989/12/12 2,200 2,240 2,180 2,180 2,230,000
1989/12/11 2,200 2,200 2,180 2,190 267,000
1989/12/08 2,190 2,220 2,170 2,200 988,000
1989/12/07 2,160 2,180 2,150 2,180 465,000
1989/12/06 2,170 2,180 2,150 2,160 634,000
1989/12/05 2,190 2,190 2,170 2,180 962,000
1989/12/04 2,150 2,190 2,140 2,170 1,419,000
1989/12/01 2,110 2,130 2,090 2,130 785,000
1989/11/30 2,090 2,100 2,080 2,100 512,000
1989/11/29 2,090 2,100 2,080 2,080 571,000
1989/11/28 2,080 2,100 2,080 2,080 1,038,000
1989/11/27 2,080 2,080 2,050 2,070 563,000
1989/11/24 2,090 2,090 2,040 2,050 324,000
1989/11/22 2,080 2,090 2,060 2,080 546,000
1989/11/21 2,070 2,090 2,040 2,080 334,000
1989/11/20 2,020 2,060 2,000 2,030 245,000
1989/11/17 2,000 2,040 2,000 2,020 203,000
1989/11/16 2,020 2,040 2,000 2,020 201,000
1989/11/15 1,990 2,020 1,980 2,020 206,000
1989/11/14 2,000 2,000 1,980 1,980 226,000
1989/11/13 1,990 2,000 1,980 1,990 363,000
1989/11/10 2,000 2,010 1,970 1,990 176,000
1989/11/09 1,980 2,030 1,980 1,990 191,000
1989/11/08 1,980 2,030 1,960 2,020 267,000
1989/11/07 1,980 2,000 1,960 1,980 261,000
1989/11/06 2,000 2,020 1,980 1,980 153,000
1989/11/02 2,030 2,040 2,000 2,000 317,000
1989/11/01 2,040 2,050 1,990 2,020 242,000
1989/10/31 2,020 2,040 2,000 2,040 108,000
1989/10/30 2,010 2,050 2,010 2,020 249,000
1989/10/27 2,050 2,060 1,970 2,050 465,000
1989/10/26 2,000 2,050 2,000 2,050 323,000
1989/10/25 2,050 2,070 1,940 1,940 565,000
1989/10/24 2,060 2,070 2,020 2,030 327,000
1989/10/23 2,080 2,080 2,060 2,070 143,000
1989/10/20 2,100 2,100 2,040 2,060 284,000
1989/10/19 1,960 2,090 1,960 2,060 595,000
1989/10/18 1,990 2,000 1,950 1,990 178,000
1989/10/17 1,990 2,000 1,970 1,970 358,000
1989/10/16 1,930 1,980 1,910 1,930 374,000
1989/10/13 2,010 2,040 1,980 2,000 253,000
1989/10/12 2,020 2,090 2,010 2,040 152,000
1989/10/11 2,130 2,140 2,080 2,080 343,000
1989/10/09 2,120 2,170 2,110 2,110 627,000
1989/10/06 2,150 2,150 2,120 2,120 125,000
1989/10/05 2,110 2,150 2,110 2,130 201,000
1989/10/04 2,160 2,160 2,120 2,120 178,000
1989/10/03 2,160 2,200 2,120 2,170 173,000
1989/10/02 2,160 2,240 2,160 2,200 2,023,000
1989/09/29 2,140 2,200 2,140 2,200 884,000
1989/09/28 2,110 2,160 2,110 2,160 513,000
1989/09/27 2,190 2,190 2,100 2,150 801,000
1989/09/26 2,100 2,180 2,100 2,180 1,828,000
1989/09/25 2,120 2,120 2,060 2,080 402,000
1989/09/22 2,080 2,120 2,050 2,100 674,000
1989/09/21 2,100 2,130 2,060 2,080 459,000
1989/09/20 2,100 2,140 2,100 2,100 619,000
1989/09/19 2,190 2,200 2,060 2,060 1,303,000
1989/09/18 2,170 2,190 2,150 2,190 756,000
1989/09/14 2,210 2,220 2,170 2,190 1,466,000
1989/09/13 2,180 2,240 2,150 2,220 3,877,000
1989/09/12 2,200 2,260 2,190 2,220 7,035,000
1989/09/11 2,210 2,230 2,170 2,220 2,719,000
1989/09/08 2,160 2,260 2,150 2,250 15,714,001
1989/09/07 1,990 2,170 1,970 2,170 12,548,001
1989/09/06 1,950 2,000 1,940 1,990 1,254,000
1989/09/05 1,940 1,960 1,940 1,940 317,000
1989/09/04 1,920 1,980 1,910 1,920 94,000
1989/09/01 1,970 1,990 1,920 1,930 602,000
1989/08/31 1,910 1,950 1,910 1,910 146,000
1989/08/30 1,960 1,970 1,900 1,960 302,000
1989/08/29 1,940 1,990 1,900 1,980 869,000
1989/08/28 1,960 1,960 1,890 1,930 203,000
1989/08/25 1,970 1,970 1,930 1,950 364,000
1989/08/24 1,980 2,000 1,930 1,990 1,297,000
1989/08/23 2,010 2,040 1,990 2,000 1,138,000
1989/08/22 2,030 2,060 2,010 2,010 2,204,000
1989/08/21 1,950 2,060 1,950 2,020 5,117,000
1989/08/18 1,940 1,950 1,920 1,950 190,000
1989/08/17 1,940 1,970 1,920 1,950 1,759,000
1989/08/16 1,890 1,920 1,870 1,890 488,000
1989/08/15 1,850 1,900 1,850 1,860 180,000
1989/08/14 1,880 1,880 1,850 1,850 173,000
1989/08/11 1,890 1,900 1,870 1,880 141,000
1989/08/10 1,920 1,930 1,860 1,870 652,000
1989/08/09 1,920 1,940 1,910 1,920 474,000
1989/08/08 1,920 1,950 1,900 1,900 610,000
1989/08/07 1,850 1,950 1,850 1,930 456,000
1989/08/04 1,860 1,900 1,860 1,870 229,000
1989/08/03 1,870 1,910 1,860 1,910 490,000
1989/08/02 1,900 1,930 1,890 1,900 724,000
1989/08/01 1,980 1,990 1,900 1,900 634,000
1989/07/31 1,960 2,000 1,960 1,980 999,000
1989/07/28 2,000 2,010 1,980 1,990 762,000
1989/07/27 2,040 2,050 2,000 2,000 8,214,000
1989/07/26 2,000 2,010 1,960 1,990 2,549,000
1989/07/25 2,000 2,030 1,980 2,000 7,446,000
1989/07/24 1,860 2,010 1,840 2,000 11,357,001
1989/07/21 1,850 1,860 1,820 1,860 1,429,000
1989/07/20 1,860 1,870 1,830 1,860 2,165,000
1989/07/19 1,790 1,860 1,790 1,850 8,063,000
1989/07/18 1,750 1,810 1,750 1,770 5,023,000
1989/07/17 1,710 1,770 1,700 1,770 1,332,000
1989/07/14 1,730 1,740 1,710 1,740 806,000
1989/07/13 1,730 1,760 1,710 1,730 2,411,000
1989/07/12 1,730 1,740 1,710 1,710 1,212,000
1989/07/11 1,690 1,720 1,690 1,710 936,000
1989/07/10 1,710 1,710 1,670 1,680 341,000
1989/07/07 1,670 1,760 1,670 1,700 3,948,000
1989/07/06 1,660 1,670 1,650 1,660 445,000
1989/07/05 1,640 1,690 1,640 1,670 2,669,000
1989/07/04 1,630 1,640 1,620 1,630 881,000
1989/07/03 1,610 1,640 1,590 1,640 311,000
1989/06/30 1,630 1,640 1,600 1,620 689,000
1989/06/29 1,620 1,630 1,590 1,620 472,000
1989/06/28 1,640 1,640 1,590 1,610 1,015,000
1989/06/27 1,600 1,640 1,590 1,640 1,884,000
1989/06/26 1,590 1,600 1,580 1,590 780,000
1989/06/23 1,550 1,610 1,550 1,590 1,851,000
1989/06/22 1,520 1,560 1,510 1,550 1,420,000
1989/06/21 1,480 1,530 1,480 1,510 211,000
1989/06/20 1,460 1,490 1,460 1,470 176,000
1989/06/19 1,470 1,470 1,460 1,470 116,000
1989/06/16 1,490 1,500 1,460 1,460 199,000
1989/06/15 1,480 1,500 1,480 1,490 118,000
1989/06/14 1,470 1,520 1,470 1,510 232,000
1989/06/13 1,510 1,540 1,490 1,490 226,000
1989/06/12 1,520 1,580 1,510 1,540 423,000
1989/06/09 1,580 1,590 1,560 1,570 307,000
1989/06/08 1,510 1,600 1,510 1,580 570,000
1989/06/07 1,520 1,520 1,510 1,520 238,000
1989/06/06 1,500 1,530 1,500 1,520 2,000,000
1989/06/05 1,580 1,580 1,560 1,560 189,000
1989/06/02 1,610 1,610 1,580 1,580 463,000
1989/06/01 1,640 1,650 1,610 1,610 1,053,000
1989/05/31 1,600 1,650 1,590 1,630 1,947,000
1989/05/30 1,590 1,630 1,570 1,600 1,385,000
1989/05/29 1,590 1,600 1,570 1,580 1,333,000
1989/05/26 1,570 1,580 1,540 1,550 829,000
1989/05/25 1,610 1,610 1,570 1,570 2,972,000
1989/05/24 1,480 1,550 1,480 1,550 944,000
1989/05/23 1,500 1,510 1,480 1,500 172,000
1989/05/22 1,500 1,540 1,490 1,500 617,000
1989/05/19 1,480 1,480 1,470 1,470 205,000
1989/05/18 1,460 1,490 1,460 1,470 120,000
1989/05/17 1,480 1,480 1,470 1,470 123,000
1989/05/16 1,490 1,490 1,470 1,490 369,000
1989/05/15 1,440 1,480 1,440 1,470 114,000
1989/05/12 1,470 1,490 1,460 1,460 309,000
1989/05/11 1,470 1,500 1,470 1,490 298,000
1989/05/10 1,460 1,500 1,460 1,490 373,000
1989/05/09 1,510 1,510 1,470 1,480 314,000
1989/05/08 1,540 1,540 1,450 1,470 565,000
1989/05/02 1,520 1,520 1,500 1,520 323,000
1989/05/01 1,490 1,520 1,460 1,520 854,000
1989/04/28 1,450 1,480 1,450 1,470 562,000
1989/04/27 1,420 1,480 1,420 1,430 1,224,000
1989/04/26 1,380 1,400 1,360 1,400 382,000
1989/04/25 1,390 1,390 1,380 1,380 80,000
1989/04/24 1,390 1,390 1,380 1,390 99,000
1989/04/21 1,390 1,400 1,370 1,390 186,000
1989/04/20 1,400 1,400 1,380 1,390 240,000
1989/04/19 1,370 1,390 1,370 1,380 341,000
1989/04/18 1,370 1,370 1,360 1,360 89,000
1989/04/17 1,360 1,370 1,350 1,350 46,000
1989/04/14 1,340 1,350 1,330 1,340 228,000
1989/04/13 1,380 1,380 1,350 1,350 35,000
1989/04/12 1,370 1,390 1,360 1,360 34,000
1989/04/11 1,320 1,390 1,320 1,390 143,000
1989/04/10 1,350 1,350 1,320 1,320 29,000
1989/04/07 1,350 1,370 1,310 1,350 39,000
1989/04/06 1,320 1,370 1,310 1,350 186,000
1989/04/05 1,340 1,350 1,330 1,330 130,000
1989/04/04 1,340 1,350 1,330 1,340 80,000
1989/04/03 1,380 1,380 1,300 1,380 151,000
1989/03/31 1,350 1,390 1,300 1,380 176,000
1989/03/30 1,380 1,380 1,360 1,380 122,000
1989/03/29 1,400 1,400 1,370 1,400 327,000
1989/03/28 1,390 1,420 1,350 1,400 743,000
1989/03/28 1 -> 1.20 分割
1989/03/27 1,690 1,710 1,670 1,700 2,146,001
1989/03/24 1,690 1,700 1,660 1,680 473,000
1989/03/23 1,680 1,720 1,670 1,690 596,000
1989/03/22 1,720 1,750 1,670 1,670 876,000
1989/03/20 1,670 1,740 1,640 1,700 1,414,001
1989/03/17 1,610 1,650 1,610 1,650 822,000
1989/03/16 1,590 1,640 1,590 1,600 487,000
1989/03/15 1,580 1,600 1,570 1,590 628,000
1989/03/14 1,550 1,590 1,540 1,570 449,000
1989/03/13 1,540 1,560 1,530 1,550 236,000
1989/03/10 1,540 1,550 1,530 1,530 216,000
1989/03/09 1,530 1,540 1,520 1,540 166,000
1989/03/08 1,580 1,590 1,530 1,540 1,308,001
1989/03/07 1,490 1,610 1,490 1,550 2,992,001
1989/03/06 1,460 1,530 1,460 1,490 1,229,001
1989/03/03 1,450 1,460 1,440 1,440 350,000
1989/03/02 1,450 1,460 1,430 1,440 404,000
1989/03/01 1,460 1,470 1,450 1,450 574,000
1989/02/28 1,460 1,480 1,450 1,480 1,218,001
1989/02/27 1,440 1,460 1,380 1,400 115,000
1989/02/23 1,380 1,440 1,380 1,420 191,000
1989/02/22 1,380 1,380 1,360 1,360 58,000
1989/02/21 1,380 1,380 1,360 1,380 44,000
1989/02/20 1,380 1,380 1,370 1,380 60,000
1989/02/17 1,400 1,400 1,380 1,380 221,000
1989/02/16 1,400 1,410 1,400 1,400 50,000
1989/02/15 1,410 1,420 1,400 1,410 135,000
1989/02/14 1,410 1,420 1,410 1,420 57,000
1989/02/13 1,420 1,430 1,400 1,430 142,000
1989/02/10 1,430 1,430 1,400 1,430 79,000
1989/02/09 1,450 1,450 1,420 1,440 304,000
1989/02/08 1,420 1,450 1,420 1,450 600,000
1989/02/07 1,460 1,480 1,430 1,430 625,000
1989/02/06 1,450 1,480 1,450 1,480 526,000
1989/02/03 1,460 1,530 1,450 1,450 2,363,001
1989/02/02 1,370 1,440 1,340 1,420 1,031,000
1989/02/01 1,370 1,380 1,360 1,370 59,000
1989/01/31 1,390 1,390 1,370 1,390 58,000
1989/01/30 1,430 1,440 1,390 1,410 197,000
1989/01/28 1,390 1,420 1,370 1,410 605,000
1989/01/27 1,340 1,360 1,330 1,350 451,000
1989/01/26 1,300 1,340 1,280 1,340 336,000
1989/01/25 1,300 1,310 1,300 1,300 109,000
1989/01/24 1,280 1,300 1,280 1,300 72,000
1989/01/23 1,290 1,300 1,280 1,300 60,000
1989/01/20 1,290 1,310 1,280 1,310 172,000
1989/01/19 1,290 1,300 1,280 1,290 19,000
1989/01/18 1,300 1,300 1,280 1,280 95,000
1989/01/17 1,290 1,290 1,280 1,290 73,000
1989/01/13 1,280 1,280 1,260 1,280 117,000
1989/01/12 1,270 1,290 1,270 1,280 95,000
1989/01/11 1,280 1,290 1,270 1,290 39,000
1989/01/10 1,290 1,300 1,280 1,290 66,000
1989/01/09 1,290 1,290 1,290 1,290 68,000
1989/01/06 1,280 1,280 1,280 1,280 35,000
1989/01/05 1,270 1,280 1,260 1,280 164,000
1989/01/04 1,260 1,260 1,250 1,250 21,000

このページの先頭へ