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
1999/12/30 380 382 376 380 58,000
1999/12/29 380 395 376 376 66,000
1999/12/28 395 395 385 390 33,000
1999/12/27 385 387 380 380 42,000
1999/12/24 394 395 384 386 204,000
1999/12/22 359 367 355 364 139,000
1999/12/21 378 379 375 379 66,000
1999/12/20 380 380 370 380 168,000
1999/12/17 378 379 370 375 368,000
1999/12/16 359 379 359 375 323,000
1999/12/15 357 366 352 352 243,000
1999/12/14 368 370 360 360 284,000
1999/12/13 365 365 356 358 185,000
1999/12/10 360 370 355 365 347,000
1999/12/09 375 375 366 366 285,000
1999/12/08 395 395 379 380 254,000
1999/12/07 372 400 372 400 483,000
1999/12/06 380 382 370 370 181,000
1999/12/03 386 390 372 379 243,000
1999/12/02 364 368 361 366 483,000
1999/12/01 350 358 350 354 623,000
1999/11/30 363 363 350 350 567,000
1999/11/29 361 365 357 358 403,000
1999/11/26 385 385 361 361 424,000
1999/11/25 392 392 380 380 301,000
1999/11/24 395 398 391 391 143,000
1999/11/22 413 415 392 400 183,000
1999/11/19 402 431 402 421 286,000
1999/11/18 415 420 396 402 363,000
1999/11/17 398 405 391 405 251,000
1999/11/16 390 394 390 393 164,000
1999/11/15 404 404 394 394 257,000
1999/11/12 410 415 394 399 414,000
1999/11/11 410 413 385 402 350,000
1999/11/10 420 421 413 417 296,000
1999/11/09 410 420 409 420 316,000
1999/11/08 410 417 405 405 388,000
1999/11/05 420 421 405 410 412,000
1999/11/04 440 445 420 420 283,000
1999/11/02 443 445 440 440 345,000
1999/11/01 450 455 440 443 293,000
1999/10/29 458 463 445 450 319,000
1999/10/28 465 470 436 440 282,000
1999/10/27 440 447 435 440 466,000
1999/10/26 466 471 446 454 373,000
1999/10/25 490 490 465 465 194,000
1999/10/22 492 495 485 492 79,000
1999/10/21 501 503 495 500 205,000
1999/10/20 510 511 490 495 94,000
1999/10/19 509 516 505 509 167,000
1999/10/18 509 525 509 514 107,000
1999/10/15 510 530 508 530 136,000
1999/10/14 499 520 496 512 401,000
1999/10/13 513 515 490 499 212,000
1999/10/12 520 521 513 516 151,000
1999/10/08 537 537 526 530 85,000
1999/10/07 535 540 520 540 189,000
1999/10/06 535 549 535 545 298,000
1999/10/05 545 550 530 539 50,000
1999/10/04 560 560 543 543 20,000
1999/10/01 555 560 550 560 91,000
1999/09/30 528 565 526 565 288,000
1999/09/29 544 545 520 522 113,000
1999/09/28 535 560 535 550 100,000
1999/09/27 540 547 530 530 125,000
1999/09/24 550 550 530 535 320,000
1999/09/22 580 580 550 566 202,000
1999/09/21 602 602 574 580 235,000
1999/09/20 599 616 599 608 288,000
1999/09/17 580 590 576 590 245,000
1999/09/16 572 572 551 570 493,000
1999/09/14 555 555 540 552 157,000
1999/09/13 553 556 528 545 104,000
1999/09/10 556 562 544 553 343,000
1999/09/09 536 548 536 546 86,000
1999/09/08 540 542 530 536 74,000
1999/09/07 540 541 530 530 60,000
1999/09/06 546 551 536 540 153,000
1999/09/03 554 554 516 516 274,000
1999/09/02 559 559 541 554 67,000
1999/09/01 537 552 537 552 97,000
1999/08/31 550 550 536 536 181,000
1999/08/30 554 559 550 552 77,000
1999/08/27 559 559 551 554 122,000
1999/08/26 553 572 549 549 144,000
1999/08/25 546 548 543 544 145,000
1999/08/24 555 564 545 550 86,000
1999/08/23 550 560 550 555 82,000
1999/08/20 543 562 543 560 163,000
1999/08/19 539 552 537 548 190,000
1999/08/18 543 551 541 548 102,000
1999/08/17 556 560 554 558 80,000
1999/08/16 550 586 550 586 75,000
1999/08/13 560 560 553 553 60,000
1999/08/12 570 570 551 555 62,000
1999/08/11 546 546 539 540 194,000
1999/08/10 578 578 551 551 311,000
1999/08/09 535 570 535 570 169,000
1999/08/06 550 552 548 548 197,000
1999/08/05 560 560 551 559 110,000
1999/08/04 570 571 557 557 122,000
1999/08/03 578 578 566 575 167,000
1999/08/02 566 588 565 575 296,000
1999/07/30 565 565 555 565 178,000
1999/07/29 570 570 560 567 164,000
1999/07/28 562 570 562 567 283,000
1999/07/27 570 570 561 561 268,000
1999/07/26 583 585 574 574 245,000
1999/07/23 599 599 571 581 306,000
1999/07/22 610 614 600 600 337,000
1999/07/21 612 618 605 610 359,000
1999/07/19 609 616 608 611 218,000
1999/07/16 600 615 597 608 397,000
1999/07/15 621 630 610 610 305,000
1999/07/14 621 625 620 621 303,000
1999/07/13 630 637 617 621 199,000
1999/07/12 630 637 620 627 268,000
1999/07/09 641 641 621 641 164,000
1999/07/08 637 656 630 644 229,000
1999/07/07 644 654 636 654 204,000
1999/07/06 650 655 639 654 215,000
1999/07/05 655 662 650 655 336,000
1999/07/02 665 675 654 665 192,000
1999/07/01 656 665 645 656 416,000
1999/06/30 686 686 656 656 179,000
1999/06/29 695 699 686 686 311,000
1999/06/28 664 695 664 690 417,000
1999/06/25 680 684 672 684 150,000
1999/06/24 675 675 665 669 93,000
1999/06/23 682 699 675 675 187,000
1999/06/22 685 688 675 688 216,000
1999/06/21 675 685 675 680 159,000
1999/06/18 660 678 660 672 419,000
1999/06/17 645 654 644 650 341,000
1999/06/16 635 647 625 631 149,000
1999/06/15 636 638 625 635 68,000
1999/06/14 634 638 624 638 96,000
1999/06/11 629 640 629 640 368,000
1999/06/10 640 669 635 669 271,000
1999/06/09 600 645 599 640 353,000
1999/06/08 595 595 580 590 176,000
1999/06/07 603 603 588 588 121,000
1999/06/04 590 600 589 589 95,000
1999/06/03 590 591 585 587 228,000
1999/06/02 595 596 575 588 209,000
1999/06/01 555 608 552 598 1,319,000
1999/05/31 567 570 558 560 394,000
1999/05/28 574 574 558 562 248,000
1999/05/27 579 579 560 575 304,000
1999/05/26 564 585 555 580 347,000
1999/05/25 575 575 558 570 581,000
1999/05/24 558 570 555 569 171,000
1999/05/21 563 577 563 577 111,000
1999/05/20 593 593 563 567 36,000
1999/05/19 590 590 550 565 161,000
1999/05/18 596 597 590 590 188,000
1999/05/17 591 592 586 586 117,000
1999/05/14 619 622 611 620 207,000
1999/05/13 619 619 599 600 290,000
1999/05/12 612 619 601 610 201,000
1999/05/11 608 608 592 592 247,000
1999/05/10 610 611 591 591 94,000
1999/05/07 629 629 605 610 181,000
1999/05/06 615 625 615 624 87,000
1999/04/30 630 630 617 625 263,000
1999/04/28 628 629 610 610 76,000
1999/04/27 621 635 620 620 114,000
1999/04/26 630 631 622 629 47,000
1999/04/23 640 640 621 633 227,000
1999/04/22 644 644 630 630 34,000
1999/04/21 620 644 620 644 93,000
1999/04/20 623 635 620 635 91,000
1999/04/19 630 639 617 638 150,000
1999/04/16 646 650 629 629 113,000
1999/04/15 648 648 628 636 95,000
1999/04/14 639 650 630 650 166,000
1999/04/13 615 632 605 632 137,000
1999/04/12 605 614 601 603 39,000
1999/04/09 605 620 601 601 148,000
1999/04/08 615 615 601 615 135,000
1999/04/07 620 620 599 609 126,000
1999/04/06 600 628 590 628 136,000
1999/04/05 590 605 589 590 77,000
1999/04/02 610 611 580 600 118,000
1999/04/01 614 614 600 610 169,000
1999/03/31 606 610 599 610 187,000
1999/03/30 590 592 576 576 44,000
1999/03/29 579 586 570 579 63,000
1999/03/26 585 588 580 580 36,000
1999/03/25 575 591 574 585 167,000
1999/03/24 570 581 560 574 59,000
1999/03/23 600 605 585 591 167,000
1999/03/19 584 587 580 582 166,000
1999/03/18 567 580 563 563 141,000
1999/03/17 580 587 558 568 247,000
1999/03/16 555 585 555 584 394,000
1999/03/15 545 557 542 555 189,000
1999/03/12 561 561 535 535 402,000
1999/03/11 535 549 533 541 260,000
1999/03/10 540 540 529 540 180,000
1999/03/09 530 538 525 530 275,000
1999/03/08 540 541 523 530 100,000
1999/03/05 530 540 528 540 244,000
1999/03/04 520 530 519 524 211,000
1999/03/03 511 517 507 510 100,000
1999/03/02 534 534 510 511 91,000
1999/03/01 530 535 525 525 177,000
1999/02/26 520 532 516 525 148,000
1999/02/25 516 530 515 528 197,000
1999/02/24 509 530 509 517 204,000
1999/02/23 520 520 509 509 288,000
1999/02/22 490 510 488 510 186,000
1999/02/19 488 493 485 490 147,000
1999/02/18 492 500 484 491 287,000
1999/02/17 508 510 500 502 160,000
1999/02/16 500 515 499 513 281,000
1999/02/15 511 512 499 502 141,000
1999/02/12 508 515 507 514 285,000
1999/02/10 505 508 501 505 97,000
1999/02/09 512 513 500 502 175,000
1999/02/08 508 518 506 514 223,000
1999/02/05 519 531 505 510 360,000
1999/02/04 500 513 497 513 228,000
1999/02/03 505 505 495 500 158,000
1999/02/02 505 510 505 508 365,000
1999/02/01 505 510 505 505 241,000
1999/01/29 509 525 505 505 393,000
1999/01/28 504 506 500 505 312,000
1999/01/27 505 510 504 508 179,000
1999/01/26 510 520 506 520 247,000
1999/01/25 517 517 511 514 183,000
1999/01/22 528 538 516 517 88,000
1999/01/21 539 539 515 538 86,000
1999/01/20 540 549 524 549 311,000
1999/01/19 531 540 530 538 203,000
1999/01/18 515 532 515 526 269,000
1999/01/14 501 511 501 510 90,000
1999/01/13 500 514 500 507 148,000
1999/01/12 490 504 490 497 111,000
1999/01/11 479 495 479 495 168,000
1999/01/08 481 481 465 469 405,000
1999/01/07 496 500 486 486 61,000
1999/01/06 488 493 485 493 19,000
1999/01/05 498 498 482 488 64,000
1999/01/04 493 493 488 488 35,000

このページの先頭へ