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
1993/12/30 876 878 867 870 66,000
1993/12/29 875 875 866 866 124,000
1993/12/28 880 880 860 865 266,000
1993/12/27 891 891 870 870 65,000
1993/12/24 906 910 895 895 73,000
1993/12/22 905 910 901 906 79,000
1993/12/21 916 918 906 906 87,000
1993/12/20 936 936 916 916 106,000
1993/12/17 939 939 923 936 121,000
1993/12/16 915 929 915 929 178,000
1993/12/15 910 915 910 911 89,000
1993/12/14 916 922 916 917 96,000
1993/12/13 926 936 926 926 62,000
1993/12/10 926 956 926 956 176,000
1993/12/09 904 942 904 942 179,000
1993/12/08 921 922 901 902 187,000
1993/12/07 935 942 924 935 119,000
1993/12/06 988 988 940 953 130,000
1993/12/03 990 990 980 989 155,000
1993/12/02 980 1,000 971 980 180,000
1993/12/01 939 970 930 970 148,000
1993/11/30 928 930 915 930 256,000
1993/11/29 931 931 905 918 499,000
1993/11/26 958 958 920 925 201,000
1993/11/25 933 958 933 958 301,000
1993/11/24 920 940 920 935 332,000
1993/11/22 920 920 901 920 285,000
1993/11/19 960 960 935 935 133,000
1993/11/18 953 980 953 980 142,000
1993/11/17 967 979 962 962 152,000
1993/11/16 978 985 967 967 78,000
1993/11/15 995 995 975 988 148,000
1993/11/12 961 995 960 995 154,000
1993/11/11 957 963 952 960 217,000
1993/11/10 960 961 945 957 255,000
1993/11/09 989 989 961 966 263,000
1993/11/08 997 1,000 989 989 193,000
1993/11/05 1,020 1,020 981 1,000 309,000
1993/11/04 1,030 1,040 1,030 1,030 163,000
1993/11/02 1,050 1,050 1,040 1,040 153,000
1993/11/01 1,040 1,040 1,030 1,040 47,000
1993/10/29 1,030 1,050 1,030 1,050 134,000
1993/10/28 1,030 1,030 1,010 1,020 195,000
1993/10/27 1,030 1,040 1,010 1,040 123,000
1993/10/26 1,050 1,060 1,020 1,020 323,000
1993/10/25 1,070 1,070 1,050 1,050 159,000
1993/10/22 1,060 1,070 1,050 1,070 192,000
1993/10/21 1,060 1,060 1,040 1,050 66,000
1993/10/20 1,050 1,060 1,040 1,040 184,000
1993/10/19 1,070 1,070 1,060 1,060 191,000
1993/10/18 1,080 1,080 1,070 1,070 89,000
1993/10/15 1,070 1,080 1,070 1,070 200,000
1993/10/14 1,090 1,090 1,070 1,080 166,000
1993/10/13 1,090 1,090 1,080 1,080 101,000
1993/10/12 1,110 1,110 1,080 1,090 289,000
1993/10/08 1,100 1,100 1,080 1,100 215,000
1993/10/07 1,070 1,100 1,070 1,100 577,000
1993/10/06 1,050 1,060 1,040 1,060 110,000
1993/10/05 1,060 1,060 1,040 1,040 159,000
1993/10/04 1,050 1,060 1,040 1,050 99,000
1993/10/01 1,050 1,070 1,050 1,060 130,000
1993/09/30 1,080 1,080 1,070 1,070 204,000
1993/09/29 1,090 1,090 1,070 1,080 214,000
1993/09/28 1,090 1,100 1,080 1,090 239,000
1993/09/27 1,100 1,110 1,080 1,090 217,000
1993/09/24 1,080 1,090 1,080 1,090 154,000
1993/09/22 1,090 1,100 1,070 1,090 346,000
1993/09/21 1,100 1,120 1,090 1,100 927,000
1993/09/20 1,090 1,100 1,080 1,090 437,000
1993/09/17 1,100 1,110 1,060 1,090 705,000
1993/09/16 1,110 1,120 1,090 1,100 1,746,000
1993/09/14 1,080 1,120 1,070 1,110 2,658,000
1993/09/13 1,050 1,060 1,040 1,060 559,000
1993/09/10 1,030 1,050 1,020 1,040 296,000
1993/09/09 1,030 1,030 1,010 1,030 75,000
1993/09/08 1,020 1,030 1,010 1,030 187,000
1993/09/07 1,030 1,030 1,000 1,010 76,000
1993/09/06 1,040 1,040 1,020 1,040 94,000
1993/09/03 1,040 1,040 1,030 1,040 84,000
1993/09/02 1,030 1,040 1,020 1,040 190,000
1993/09/01 1,030 1,040 1,020 1,030 120,000
1993/08/31 1,030 1,030 1,000 1,020 222,000
1993/08/30 1,020 1,030 1,010 1,020 67,000
1993/08/27 1,030 1,030 1,000 1,020 145,000
1993/08/26 1,010 1,020 1,010 1,020 78,000
1993/08/25 1,000 1,020 1,000 1,010 119,000
1993/08/24 1,010 1,010 1,000 1,010 58,000
1993/08/23 996 1,010 996 1,000 40,000
1993/08/20 1,000 1,020 1,000 1,020 121,000
1993/08/19 1,030 1,030 995 997 151,000
1993/08/18 1,030 1,030 1,010 1,020 211,000
1993/08/17 1,030 1,040 1,010 1,030 115,000
1993/08/16 1,020 1,030 1,020 1,030 63,000
1993/08/13 1,030 1,040 1,020 1,030 172,000
1993/08/12 1,040 1,050 1,020 1,020 690,000
1993/08/11 985 1,030 982 1,030 538,000
1993/08/10 990 995 975 975 408,000
1993/08/09 962 978 962 975 30,000
1993/08/06 967 975 961 961 111,000
1993/08/05 985 985 976 977 139,000
1993/08/04 965 990 965 985 166,000
1993/08/03 987 987 965 965 138,000
1993/08/02 965 987 965 970 70,000
1993/07/30 980 985 970 974 116,000
1993/07/29 964 984 955 983 129,000
1993/07/28 961 968 956 960 123,000
1993/07/27 952 961 950 961 70,000
1993/07/26 954 961 954 961 60,000
1993/07/23 974 974 961 961 132,000
1993/07/22 966 980 966 980 106,000
1993/07/21 985 985 966 984 221,000
1993/07/20 960 1,000 956 1,000 277,000
1993/07/19 970 970 950 950 217,000
1993/07/16 965 970 955 970 137,000
1993/07/15 975 975 965 974 147,000
1993/07/14 980 982 976 976 76,000
1993/07/13 989 989 978 979 109,000
1993/07/12 969 980 969 979 35,000
1993/07/09 970 975 970 970 75,000
1993/07/08 970 970 963 970 52,000
1993/07/07 975 975 966 970 92,000
1993/07/06 952 975 952 975 71,000
1993/07/05 989 989 960 960 105,000
1993/07/02 980 985 965 970 115,000
1993/07/01 943 960 941 960 57,000
1993/06/30 933 943 933 943 66,000
1993/06/29 950 950 941 943 169,000
1993/06/28 950 960 950 952 91,000
1993/06/25 962 962 960 960 93,000
1993/06/24 953 960 950 952 46,000
1993/06/23 980 980 962 963 80,000
1993/06/22 931 980 931 970 157,000
1993/06/21 955 961 931 931 93,000
1993/06/18 970 980 970 971 146,000
1993/06/17 970 970 948 960 328,000
1993/06/16 981 990 960 970 266,000
1993/06/15 1,050 1,050 1,000 1,020 172,000
1993/06/14 1,060 1,060 1,040 1,040 125,000
1993/06/11 1,050 1,050 1,040 1,040 48,000
1993/06/10 1,060 1,060 1,040 1,060 100,000
1993/06/08 1,060 1,060 1,040 1,040 132,000
1993/06/07 1,070 1,070 1,040 1,040 190,000
1993/06/04 1,070 1,070 1,050 1,060 190,000
1993/06/03 1,050 1,080 1,040 1,050 186,000
1993/06/02 1,040 1,040 1,030 1,030 108,000
1993/06/01 1,040 1,050 1,040 1,050 95,000
1993/05/31 1,060 1,070 1,040 1,050 146,000
1993/05/28 1,070 1,080 1,050 1,080 427,000
1993/05/27 1,070 1,070 1,050 1,050 277,000
1993/05/26 1,050 1,070 1,040 1,070 226,000
1993/05/25 1,040 1,050 1,030 1,030 241,000
1993/05/24 1,070 1,070 1,030 1,030 162,000
1993/05/21 1,030 1,050 1,020 1,050 151,000
1993/05/20 1,040 1,050 1,020 1,030 71,000
1993/05/19 1,050 1,050 1,020 1,040 213,000
1993/05/18 1,070 1,070 1,040 1,040 279,000
1993/05/17 1,060 1,080 1,060 1,080 183,000
1993/05/14 1,060 1,080 1,050 1,060 299,000
1993/05/13 1,070 1,080 1,050 1,060 250,000
1993/05/12 1,090 1,090 1,040 1,060 675,000
1993/05/11 1,080 1,110 1,060 1,090 2,405,000
1993/05/10 1,020 1,060 1,010 1,060 2,274,000
1993/05/07 993 1,010 990 1,010 554,000
1993/05/06 984 994 975 993 461,000
1993/04/30 964 978 963 974 254,000
1993/04/28 968 968 953 963 253,000
1993/04/27 930 949 926 948 197,000
1993/04/26 930 935 925 931 86,000
1993/04/23 935 940 932 935 153,000
1993/04/22 940 950 935 935 140,000
1993/04/21 955 955 935 935 80,000
1993/04/20 958 960 950 960 140,000
1993/04/19 967 967 942 958 278,000
1993/04/16 983 991 972 974 217,000
1993/04/15 1,000 1,000 980 993 284,000
1993/04/14 1,000 1,020 990 1,000 1,188,000
1993/04/13 955 990 950 983 391,000
1993/04/12 955 959 938 940 88,000
1993/04/09 950 960 945 945 215,000
1993/04/08 940 960 920 960 210,000
1993/04/07 940 950 940 941 228,000
1993/04/06 963 963 945 950 414,000
1993/04/05 910 970 905 963 604,000
1993/04/02 887 920 886 910 589,000
1993/04/01 893 893 880 886 370,000
1993/03/31 894 903 890 891 250,000
1993/03/30 895 898 880 884 170,000
1993/03/29 884 900 884 895 250,000
1993/03/26 865 888 865 881 247,000
1993/03/25 857 868 857 865 138,000
1993/03/24 849 850 845 847 130,000
1993/03/23 858 858 848 849 76,000
1993/03/22 845 860 845 860 105,000
1993/03/19 860 869 845 845 270,000
1993/03/18 829 854 829 850 226,000
1993/03/17 810 819 804 819 96,000
1993/03/16 823 823 810 810 93,000
1993/03/15 825 825 815 823 220,000
1993/03/12 815 820 815 815 203,000
1993/03/11 810 822 810 815 147,000
1993/03/10 804 820 804 811 181,000
1993/03/09 799 815 799 814 263,000
1993/03/08 786 816 786 790 244,000
1993/03/05 786 790 786 787 50,000
1993/03/04 787 788 786 788 136,000
1993/03/03 786 795 785 788 84,000
1993/03/02 798 800 794 794 60,000
1993/03/01 805 818 802 802 72,000
1993/02/26 810 810 805 805 204,000
1993/02/25 810 822 807 808 194,000
1993/02/24 811 811 806 810 108,000
1993/02/23 830 830 815 815 169,000
1993/02/22 840 840 829 829 52,000
1993/02/19 848 850 835 840 89,000
1993/02/18 832 851 832 848 110,000
1993/02/17 830 840 830 840 169,000
1993/02/16 831 847 831 838 384,000
1993/02/15 830 830 821 821 71,000
1993/02/12 830 834 825 825 107,000
1993/02/10 837 837 823 825 200,000
1993/02/09 830 830 821 821 88,000
1993/02/08 834 835 830 830 63,000
1993/02/05 835 845 833 833 116,000
1993/02/04 845 846 835 835 79,000
1993/02/03 845 855 838 845 165,000
1993/02/02 855 858 850 855 73,000
1993/02/01 858 858 857 857 19,000
1993/01/29 858 860 843 858 16,000
1993/01/28 860 865 860 860 111,000
1993/01/27 856 860 850 852 157,000
1993/01/26 860 860 859 860 41,000
1993/01/25 865 865 855 860 95,000
1993/01/22 851 855 840 855 116,000
1993/01/21 850 850 848 849 44,000
1993/01/20 860 863 854 855 71,000
1993/01/19 860 869 860 860 45,000
1993/01/18 860 864 860 860 82,000
1993/01/14 860 860 860 860 33,000
1993/01/13 881 881 874 874 50,000
1993/01/12 877 881 877 880 44,000
1993/01/11 873 880 873 880 26,000
1993/01/08 852 880 852 873 35,000
1993/01/07 863 880 860 862 82,000
1993/01/06 872 872 862 862 68,000
1993/01/05 862 872 862 862 27,000
1993/01/04 885 885 872 872 11,000

このページの先頭へ