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
2004/12/30 565 574 564 574 161,000
2004/12/29 565 566 562 565 347,000
2004/12/28 560 565 559 561 297,000
2004/12/27 561 564 560 563 281,000
2004/12/24 558 565 558 563 612,000
2004/12/22 560 565 560 564 696,000
2004/12/21 558 562 556 559 400,000
2004/12/20 558 559 549 557 718,000
2004/12/17 556 564 555 557 658,000
2004/12/16 560 565 560 561 536,000
2004/12/15 563 565 557 558 500,000
2004/12/14 562 562 557 560 497,000
2004/12/13 565 566 555 562 713,000
2004/12/10 569 571 562 570 711,000
2004/12/09 570 570 560 562 395,000
2004/12/08 562 571 562 569 397,000
2004/12/07 564 569 558 558 674,000
2004/12/06 570 577 566 566 589,000
2004/12/03 578 579 573 577 537,000
2004/12/02 565 585 565 582 1,305,000
2004/12/01 570 570 561 563 558,000
2004/11/30 572 576 566 576 1,255,000
2004/11/29 561 573 558 571 802,000
2004/11/26 555 558 553 554 201,000
2004/11/25 560 563 551 559 590,000
2004/11/24 554 566 551 561 1,370,000
2004/11/22 546 551 534 536 394,000
2004/11/19 554 555 547 548 265,000
2004/11/18 556 558 550 551 474,000
2004/11/17 551 551 548 550 536,000
2004/11/16 544 558 541 553 1,832,000
2004/11/15 525 543 523 534 1,132,000
2004/11/12 528 532 524 524 653,000
2004/11/11 540 544 533 533 417,000
2004/11/10 540 543 535 535 498,000
2004/11/09 560 564 534 536 1,330,000
2004/11/08 549 550 541 546 411,000
2004/11/05 549 554 545 550 608,000
2004/11/04 545 551 542 542 671,000
2004/11/02 532 543 531 542 352,000
2004/11/01 532 537 531 535 475,000
2004/10/29 536 542 530 542 808,000
2004/10/28 522 537 521 535 998,000
2004/10/27 520 520 515 520 607,000
2004/10/26 514 515 504 513 1,147,000
2004/10/25 526 526 517 521 506,000
2004/10/22 536 536 524 528 523,000
2004/10/21 535 537 530 534 662,000
2004/10/20 534 538 528 535 678,000
2004/10/19 535 537 532 533 443,000
2004/10/18 532 537 531 534 467,000
2004/10/15 536 540 525 532 1,064,000
2004/10/14 545 550 541 549 1,659,000
2004/10/13 530 542 528 537 568,000
2004/10/12 539 540 527 528 685,000
2004/10/08 542 544 536 540 633,000
2004/10/07 545 545 539 541 772,000
2004/10/06 538 545 534 539 933,000
2004/10/05 525 542 517 542 1,842,000
2004/10/04 520 522 511 519 574,000
2004/10/01 503 514 502 513 1,031,000
2004/09/30 501 504 499 500 694,000
2004/09/29 502 503 498 500 676,000
2004/09/28 505 507 497 501 336,000
2004/09/27 508 510 498 506 337,000
2004/09/24 515 515 505 511 894,000
2004/09/22 523 526 518 520 519,000
2004/09/21 530 530 523 523 200,000
2004/09/17 529 531 524 528 182,000
2004/09/16 530 534 528 528 156,000
2004/09/15 537 539 533 533 386,000
2004/09/14 533 537 532 533 406,000
2004/09/13 538 540 531 533 203,000
2004/09/10 535 535 530 532 625,000
2004/09/09 537 539 534 534 331,000
2004/09/08 544 546 535 535 933,000
2004/09/07 547 549 544 547 164,000
2004/09/06 545 552 541 552 378,000
2004/09/03 548 549 539 542 272,000
2004/09/02 541 547 538 547 267,000
2004/09/01 544 550 541 545 309,000
2004/08/31 541 544 535 540 204,000
2004/08/30 542 545 541 545 125,000
2004/08/27 546 550 541 549 390,000
2004/08/26 540 545 539 544 262,000
2004/08/25 533 546 533 543 295,000
2004/08/24 528 539 528 539 453,000
2004/08/23 524 532 524 529 215,000
2004/08/20 526 534 524 525 363,000
2004/08/19 526 532 519 529 391,000
2004/08/18 514 522 514 520 425,000
2004/08/17 511 517 511 514 253,000
2004/08/16 519 521 512 517 326,000
2004/08/13 530 530 520 525 376,000
2004/08/12 532 540 531 536 302,000
2004/08/11 540 542 532 537 328,000
2004/08/10 529 542 527 535 906,000
2004/08/09 515 526 515 522 407,000
2004/08/06 517 523 514 521 361,000
2004/08/05 520 523 513 518 361,000
2004/08/04 530 537 515 522 461,000
2004/08/03 533 539 529 530 305,000
2004/08/02 530 540 530 533 288,000
2004/07/30 534 537 528 535 671,000
2004/07/29 533 534 522 525 489,000
2004/07/28 540 540 529 532 346,000
2004/07/27 533 536 530 531 345,000
2004/07/26 537 540 525 537 303,000
2004/07/23 546 546 537 539 543,000
2004/07/22 542 543 535 540 537,000
2004/07/21 543 551 543 548 261,000
2004/07/20 550 550 541 546 533,000
2004/07/16 540 553 540 549 571,000
2004/07/15 545 549 537 539 474,000
2004/07/14 561 564 541 544 650,000
2004/07/13 561 565 556 560 439,000
2004/07/12 574 574 560 561 482,000
2004/07/09 555 566 550 565 722,000
2004/07/08 553 563 550 554 447,000
2004/07/07 566 568 550 553 870,000
2004/07/06 574 576 567 567 389,000
2004/07/05 585 585 571 581 505,000
2004/07/02 577 580 574 575 216,000
2004/07/01 585 585 579 582 305,000
2004/06/30 587 587 577 583 691,000
2004/06/29 586 587 578 583 402,000
2004/06/28 582 587 579 586 333,000
2004/06/25 584 584 572 581 510,000
2004/06/24 585 589 579 582 557,000
2004/06/23 586 586 577 584 514,000
2004/06/22 580 583 575 578 469,000
2004/06/21 584 595 576 579 683,000
2004/06/18 586 589 577 579 352,000
2004/06/17 591 591 580 588 685,000
2004/06/16 588 597 588 591 770,000
2004/06/15 599 600 589 595 623,000
2004/06/14 597 603 594 599 1,110,000
2004/06/11 594 595 589 590 1,150,000
2004/06/10 569 586 567 582 1,008,000
2004/06/09 567 571 561 570 804,000
2004/06/08 576 576 560 571 625,000
2004/06/07 570 580 570 580 366,000
2004/06/04 569 574 566 574 343,000
2004/06/03 583 583 573 579 913,000
2004/06/02 576 583 569 582 810,000
2004/06/01 572 574 565 574 455,000
2004/05/31 570 573 561 565 601,000
2004/05/28 562 572 549 565 3,690,000
2004/05/27 566 576 564 570 580,000
2004/05/26 582 582 573 574 961,000
2004/05/25 567 578 554 573 1,521,000
2004/05/24 561 582 561 566 1,807,000
2004/05/21 562 586 561 581 1,972,000
2004/05/20 546 578 538 572 2,141,000
2004/05/19 530 547 529 536 1,149,000
2004/05/18 515 540 515 533 1,002,000
2004/05/17 545 550 526 540 1,496,000
2004/05/14 532 557 532 545 1,172,000
2004/05/13 549 556 540 542 921,000
2004/05/12 555 564 546 561 1,803,000
2004/05/11 512 529 509 528 882,000
2004/05/10 553 553 509 522 1,005,000
2004/05/07 553 561 553 555 523,000
2004/05/06 568 568 553 553 530,000
2004/04/30 566 566 552 558 959,000
2004/04/28 569 571 565 570 961,000
2004/04/27 564 572 564 568 1,050,000
2004/04/26 577 580 552 573 3,154,000
2004/04/23 589 589 582 584 1,759,000
2004/04/22 572 584 572 581 2,071,000
2004/04/21 564 572 560 572 2,116,000
2004/04/20 564 564 553 554 2,516,000
2004/04/19 583 583 562 569 1,480,000
2004/04/16 590 597 581 582 1,374,000
2004/04/15 614 615 590 590 1,482,000
2004/04/14 598 616 598 605 3,562,000
2004/04/13 599 599 591 596 972,000
2004/04/12 591 596 586 592 995,000
2004/04/09 600 600 589 590 1,100,000
2004/04/08 607 607 597 604 975,000
2004/04/07 604 609 601 601 1,687,000
2004/04/06 590 600 589 599 1,113,000
2004/04/05 599 599 586 588 1,644,000
2004/04/02 599 602 595 596 1,116,000
2004/04/01 601 603 599 601 2,006,000
2004/03/31 600 601 598 600 1,783,000
2004/03/30 604 606 594 604 3,689,000
2004/03/29 579 612 579 605 7,579,000
2004/03/26 630 634 617 619 440,000
2004/03/25 620 647 620 633 754,000
2004/03/24 630 633 627 628 433,000
2004/03/23 628 629 623 629 213,000
2004/03/22 630 633 623 629 206,000
2004/03/19 629 634 621 624 244,000
2004/03/18 639 642 629 631 484,000
2004/03/17 619 641 616 639 541,000
2004/03/16 614 620 610 618 603,000
2004/03/15 618 626 618 623 866,000
2004/03/12 634 634 620 624 920,000
2004/03/11 617 639 617 636 1,539,000
2004/03/10 610 628 602 618 1,054,000
2004/03/09 609 612 600 601 711,000
2004/03/08 591 612 591 600 612,000
2004/03/05 596 597 577 590 929,000
2004/03/04 594 603 591 597 857,000
2004/03/03 596 599 586 594 1,024,000
2004/03/02 587 597 577 592 1,692,000
2004/03/01 563 583 556 583 1,366,000
2004/02/27 561 566 553 566 820,000
2004/02/26 560 562 557 560 326,000
2004/02/25 554 564 554 560 296,000
2004/02/24 564 565 556 558 344,000
2004/02/23 556 573 556 570 324,000
2004/02/20 567 568 555 562 636,000
2004/02/19 575 577 567 574 346,000
2004/02/18 573 584 568 576 547,000
2004/02/17 573 575 571 571 212,000
2004/02/16 572 583 572 575 306,000
2004/02/13 571 579 567 574 370,000
2004/02/12 574 584 570 576 220,000
2004/02/10 579 585 571 574 275,000
2004/02/09 579 580 569 578 219,000
2004/02/06 566 573 566 572 169,000
2004/02/05 580 580 572 576 191,000
2004/02/04 586 586 565 570 351,000
2004/02/03 583 586 577 586 594,000
2004/02/02 589 589 576 581 281,000
2004/01/30 577 582 575 580 622,000
2004/01/29 567 578 566 576 418,000
2004/01/28 584 584 572 577 372,000
2004/01/27 598 604 587 588 402,000
2004/01/26 595 599 592 596 336,000
2004/01/23 594 607 591 595 358,000
2004/01/22 610 610 599 601 124,000
2004/01/21 597 616 592 601 307,000
2004/01/20 603 605 598 601 349,000
2004/01/19 606 612 603 608 229,000
2004/01/16 601 612 601 612 241,000
2004/01/15 613 618 601 604 543,000
2004/01/14 630 630 618 619 343,000
2004/01/13 623 630 621 625 371,000
2004/01/09 629 635 621 623 167,000
2004/01/08 630 632 625 629 290,000
2004/01/07 626 636 625 627 488,000
2004/01/06 626 626 617 618 497,000
2004/01/05 608 626 608 614 408,000

このページの先頭へ