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
1997/12/30 650 656 645 656 135,000
1997/12/29 622 658 613 658 58,000
1997/12/26 614 615 605 610 154,000
1997/12/25 575 615 555 602 139,000
1997/12/24 560 585 560 580 134,000
1997/12/22 600 600 569 570 217,000
1997/12/19 601 601 588 590 187,000
1997/12/18 610 620 610 611 165,000
1997/12/17 617 650 610 640 108,000
1997/12/16 614 618 609 618 59,000
1997/12/15 600 615 600 614 61,000
1997/12/12 605 625 600 615 372,000
1997/12/11 621 621 605 605 135,000
1997/12/10 625 629 621 629 189,000
1997/12/09 638 645 625 635 225,000
1997/12/08 664 670 630 630 167,000
1997/12/05 691 691 670 678 291,000
1997/12/04 725 725 700 701 184,000
1997/12/03 740 740 724 725 47,000
1997/12/02 754 762 753 753 102,000
1997/12/01 710 749 700 749 148,000
1997/11/28 719 750 719 740 96,000
1997/11/27 712 729 711 718 112,000
1997/11/26 704 730 703 730 52,000
1997/11/25 700 706 700 704 84,000
1997/11/21 750 755 745 745 94,000
1997/11/20 695 724 693 721 76,000
1997/11/19 706 706 699 700 310,000
1997/11/18 722 760 722 746 163,000
1997/11/17 670 720 670 719 178,000
1997/11/14 700 701 670 670 143,000
1997/11/13 728 729 722 723 185,000
1997/11/12 740 741 725 727 193,000
1997/11/11 725 741 725 737 251,000
1997/11/10 711 728 710 723 289,000
1997/11/07 712 722 691 716 119,000
1997/11/06 727 727 720 722 627,000
1997/11/05 745 745 730 733 192,000
1997/11/04 756 756 745 745 192,000
1997/10/31 764 766 753 756 412,000
1997/10/30 750 765 744 765 331,000
1997/10/29 753 755 733 750 148,000
1997/10/28 732 743 732 743 152,000
1997/10/27 750 765 750 750 301,000
1997/10/24 752 770 745 770 359,000
1997/10/23 765 775 762 762 335,000
1997/10/22 761 780 761 780 175,000
1997/10/21 757 765 757 761 31,000
1997/10/20 767 769 762 765 62,000
1997/10/17 778 778 768 768 118,000
1997/10/16 756 770 756 770 120,000
1997/10/15 770 770 760 770 153,000
1997/10/14 760 770 755 770 232,000
1997/10/13 750 755 740 755 276,000
1997/10/09 758 763 753 755 136,000
1997/10/08 795 795 768 768 315,000
1997/10/07 770 780 770 772 220,000
1997/10/06 769 775 759 766 317,000
1997/10/03 790 794 769 769 385,000
1997/10/02 845 845 777 781 928,000
1997/10/01 856 860 843 843 520,000
1997/09/30 880 883 856 860 308,000
1997/09/29 871 874 863 872 210,000
1997/09/26 872 888 872 878 160,000
1997/09/25 891 891 875 879 375,000
1997/09/24 903 904 890 900 180,000
1997/09/22 900 908 895 903 143,000
1997/09/19 896 898 890 898 220,000
1997/09/18 892 898 887 896 314,000
1997/09/17 913 915 895 895 532,000
1997/09/16 907 915 907 913 152,000
1997/09/12 916 916 909 914 182,000
1997/09/11 914 919 910 919 254,000
1997/09/10 915 922 913 922 137,000
1997/09/09 921 921 915 920 177,000
1997/09/08 922 929 920 920 52,000
1997/09/05 916 924 916 922 93,000
1997/09/04 911 927 911 926 339,000
1997/09/03 919 929 915 925 209,000
1997/09/02 909 911 905 909 573,000
1997/09/01 923 930 910 912 618,000
1997/08/29 923 930 920 930 516,000
1997/08/28 938 939 926 933 158,000
1997/08/27 950 950 941 942 112,000
1997/08/26 950 955 948 952 114,000
1997/08/25 943 953 943 948 156,000
1997/08/22 949 955 942 949 126,000
1997/08/21 947 950 941 950 262,000
1997/08/20 952 953 941 948 271,000
1997/08/19 961 961 945 952 368,000
1997/08/18 958 963 951 961 473,000
1997/08/15 960 960 957 958 259,000
1997/08/14 960 962 957 959 189,000
1997/08/13 963 963 953 960 88,000
1997/08/12 960 965 954 963 272,000
1997/08/11 950 951 946 948 85,000
1997/08/08 960 961 946 955 141,000
1997/08/07 965 965 958 962 122,000
1997/08/06 955 963 950 963 296,000
1997/08/05 961 963 952 956 164,000
1997/08/04 970 971 957 961 281,000
1997/08/01 975 975 965 966 325,000
1997/07/31 970 979 967 979 298,000
1997/07/30 987 987 971 974 440,000
1997/07/29 1,000 1,000 985 987 229,000
1997/07/28 1,010 1,010 1,000 1,000 155,000
1997/07/25 1,010 1,010 1,000 1,010 87,000
1997/07/24 1,010 1,010 1,000 1,010 109,000
1997/07/23 1,010 1,020 1,000 1,010 73,000
1997/07/22 1,020 1,020 1,010 1,020 291,000
1997/07/18 1,010 1,020 1,010 1,010 50,000
1997/07/17 1,010 1,010 1,010 1,010 76,000
1997/07/16 1,010 1,020 1,010 1,020 333,000
1997/07/15 1,010 1,010 1,000 1,010 155,000
1997/07/14 1,000 1,010 1,000 1,010 61,000
1997/07/11 1,000 1,010 1,000 1,000 193,000
1997/07/10 1,010 1,020 1,000 1,010 676,000
1997/07/09 1,010 1,010 995 1,010 381,000
1997/07/08 1,010 1,010 1,000 1,010 218,000
1997/07/07 1,020 1,020 1,020 1,020 85,000
1997/07/04 1,030 1,030 1,020 1,020 315,000
1997/07/03 1,020 1,030 1,010 1,010 182,000
1997/07/02 1,030 1,030 1,010 1,020 235,000
1997/07/01 1,040 1,040 1,020 1,030 436,000
1997/06/30 1,030 1,040 1,020 1,040 273,000
1997/06/27 1,030 1,040 1,020 1,020 322,000
1997/06/26 1,020 1,040 1,020 1,040 1,497,000
1997/06/25 1,020 1,050 1,020 1,040 1,331,000
1997/06/24 1,010 1,020 1,010 1,020 597,000
1997/06/23 1,020 1,030 1,020 1,030 294,000
1997/06/20 1,020 1,030 1,010 1,020 403,000
1997/06/19 1,020 1,030 1,010 1,020 292,000
1997/06/18 1,030 1,030 1,020 1,030 420,000
1997/06/17 1,040 1,040 1,030 1,040 473,000
1997/06/16 1,030 1,040 1,030 1,030 425,000
1997/06/13 1,030 1,040 1,030 1,040 1,384,000
1997/06/12 1,020 1,040 1,020 1,030 673,000
1997/06/11 1,010 1,020 1,000 1,020 447,000
1997/06/10 1,000 1,010 999 1,010 452,000
1997/06/09 1,010 1,020 1,010 1,010 475,000
1997/06/06 1,020 1,030 1,010 1,020 1,444,000
1997/06/05 1,000 1,050 997 1,040 1,891,000
1997/06/04 1,000 1,010 997 1,010 320,000
1997/06/03 1,000 1,010 995 1,000 592,000
1997/06/02 985 1,010 985 997 412,000
1997/05/30 984 999 984 991 764,000
1997/05/29 970 985 970 984 432,000
1997/05/28 964 974 964 970 221,000
1997/05/27 964 970 960 965 179,000
1997/05/26 969 970 965 966 173,000
1997/05/23 977 980 970 979 499,000
1997/05/22 968 976 966 970 324,000
1997/05/21 975 983 962 966 514,000
1997/05/20 970 982 956 973 1,429,000
1997/05/19 948 967 948 961 388,000
1997/05/16 938 948 934 948 784,000
1997/05/15 934 939 925 928 619,000
1997/05/14 925 931 925 927 457,000
1997/05/13 927 938 925 925 394,000
1997/05/12 915 933 914 925 183,000
1997/05/09 914 915 909 915 228,000
1997/05/08 914 919 913 916 186,000
1997/05/07 915 915 910 915 236,000
1997/05/06 910 923 910 915 252,000
1997/05/02 905 910 899 906 194,000
1997/05/01 908 910 900 905 288,000
1997/04/30 905 908 900 906 180,000
1997/04/28 896 900 895 899 73,000
1997/04/25 891 909 891 895 137,000
1997/04/24 900 909 891 891 104,000
1997/04/23 902 910 893 900 578,000
1997/04/22 912 912 909 910 159,000
1997/04/21 910 912 905 911 283,000
1997/04/18 877 908 877 901 384,000
1997/04/17 883 884 875 877 162,000
1997/04/16 868 878 868 874 413,000
1997/04/15 861 874 861 868 239,000
1997/04/14 865 869 856 856 252,000
1997/04/11 875 882 856 863 371,000
1997/04/10 882 884 882 882 71,000
1997/04/09 881 884 875 881 103,000
1997/04/08 895 895 865 881 545,000
1997/04/07 905 905 889 899 293,000
1997/04/04 905 907 898 907 203,000
1997/04/03 903 904 901 904 268,000
1997/04/02 904 908 901 907 143,000
1997/04/01 902 904 893 904 173,000
1997/03/31 905 908 902 905 237,000
1997/03/28 907 908 895 907 78,000
1997/03/27 904 909 900 904 252,000
1997/03/26 896 905 890 904 187,000
1997/03/25 890 900 890 890 258,000
1997/03/24 897 897 886 886 139,000
1997/03/21 888 900 886 892 152,000
1997/03/19 881 885 878 881 144,000
1997/03/18 877 884 874 880 153,000
1997/03/17 873 880 872 880 154,000
1997/03/14 870 874 867 873 322,000
1997/03/13 854 865 851 858 53,000
1997/03/12 851 856 851 856 151,000
1997/03/11 850 859 840 852 84,000
1997/03/10 845 850 836 850 66,000
1997/03/07 830 864 830 845 310,000
1997/03/06 836 840 823 830 280,000
1997/03/05 853 853 843 846 112,000
1997/03/04 863 863 851 852 139,000
1997/03/03 873 875 867 873 274,000
1997/02/28 873 879 871 873 232,000
1997/02/27 872 877 872 873 196,000
1997/02/26 871 873 868 872 197,000
1997/02/25 873 874 866 870 122,000
1997/02/24 862 874 862 874 486,000
1997/02/21 858 865 855 860 195,000
1997/02/20 848 860 845 859 178,000
1997/02/19 836 848 835 848 264,000
1997/02/18 844 844 833 835 198,000
1997/02/17 851 853 832 845 128,000
1997/02/14 860 863 851 853 126,000
1997/02/13 855 863 853 853 137,000
1997/02/12 854 860 845 855 50,000
1997/02/10 850 855 850 854 49,000
1997/02/07 864 864 850 850 97,000
1997/02/06 857 864 856 864 101,000
1997/02/05 867 867 852 864 129,000
1997/02/04 858 873 858 867 107,000
1997/02/03 869 875 860 866 211,000
1997/01/31 849 864 849 864 164,000
1997/01/30 832 853 832 842 166,000
1997/01/29 840 840 832 840 129,000
1997/01/28 828 841 828 840 155,000
1997/01/27 835 839 828 828 165,000
1997/01/24 840 841 834 837 221,000
1997/01/23 841 850 835 849 111,000
1997/01/22 850 852 845 851 288,000
1997/01/21 835 845 834 845 146,000
1997/01/20 849 849 836 845 98,000
1997/01/17 853 853 844 845 111,000
1997/01/16 848 854 845 853 185,000
1997/01/14 848 848 841 848 232,000
1997/01/13 844 849 833 849 282,000
1997/01/10 857 857 845 853 445,000
1997/01/09 860 860 853 853 296,000
1997/01/08 862 867 853 860 177,000
1997/01/07 882 882 865 868 79,000
1997/01/06 874 885 865 885 39,000

このページの先頭へ