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
2007/12/28 552 559 544 551 349,000
2007/12/27 564 567 558 562 384,000
2007/12/26 554 563 553 563 332,000
2007/12/25 556 559 553 556 406,000
2007/12/21 536 546 536 546 478,000
2007/12/20 545 549 533 536 715,000
2007/12/19 535 551 535 544 646,000
2007/12/18 540 554 534 550 848,000
2007/12/17 552 562 550 552 855,000
2007/12/14 574 583 571 571 867,000
2007/12/13 583 590 572 573 657,000
2007/12/12 574 583 570 580 925,000
2007/12/11 584 595 579 583 1,031,000
2007/12/10 582 587 576 584 698,000
2007/12/07 570 591 570 586 1,219,000
2007/12/06 564 568 556 565 656,000
2007/12/05 549 561 548 561 557,000
2007/12/04 558 565 552 552 695,000
2007/12/03 556 575 556 566 1,186,000
2007/11/30 545 564 543 555 2,572,000
2007/11/29 537 546 532 545 977,000
2007/11/28 531 540 521 527 1,258,000
2007/11/27 523 541 511 541 1,465,000
2007/11/26 460 538 459 526 3,299,000
2007/11/22 525 531 519 525 1,407,000
2007/11/21 521 532 521 529 1,308,000
2007/11/20 510 523 500 521 1,421,000
2007/11/19 520 524 515 520 1,213,000
2007/11/16 524 524 514 521 1,455,000
2007/11/15 518 539 518 536 1,705,000
2007/11/14 549 550 523 523 3,610,000
2007/11/13 538 554 538 549 1,882,000
2007/11/12 554 560 521 548 1,426,000
2007/11/09 570 570 559 565 1,143,000
2007/11/08 554 563 548 563 1,413,000
2007/11/07 577 577 560 563 1,384,000
2007/11/06 565 584 565 576 1,135,000
2007/11/05 587 592 574 576 996,000
2007/11/02 603 604 593 596 1,037,000
2007/11/01 603 610 603 609 1,019,000
2007/10/31 609 614 597 606 1,621,000
2007/10/30 585 626 575 626 2,383,000
2007/10/29 580 580 572 575 1,311,000
2007/10/26 575 581 567 577 1,306,000
2007/10/25 579 579 569 575 1,190,000
2007/10/24 577 579 568 571 1,373,000
2007/10/23 562 583 560 576 1,134,000
2007/10/22 555 565 552 561 1,349,000
2007/10/19 578 578 572 572 1,109,000
2007/10/18 590 595 580 585 1,360,000
2007/10/17 599 604 573 580 1,502,000
2007/10/16 609 609 587 589 1,104,000
2007/10/15 609 614 599 606 756,000
2007/10/12 612 616 607 608 610,000
2007/10/11 613 617 607 614 722,000
2007/10/10 616 620 611 614 812,000
2007/10/09 614 630 612 623 1,636,000
2007/10/05 629 629 611 613 1,990,000
2007/10/04 635 637 621 629 1,817,000
2007/10/03 635 642 635 641 1,083,000
2007/10/02 635 643 629 634 1,766,000
2007/10/01 642 643 623 632 2,190,000
2007/09/28 648 648 633 644 1,920,000
2007/09/27 648 650 638 647 676,000
2007/09/26 634 644 634 643 490,000
2007/09/25 630 637 630 635 1,336,000
2007/09/21 645 649 619 627 2,010,000
2007/09/20 653 655 644 645 1,596,000
2007/09/19 633 657 633 655 671,000
2007/09/18 645 645 627 632 1,962,000
2007/09/14 648 657 637 656 1,468,000
2007/09/13 639 657 632 647 1,508,000
2007/09/12 650 660 640 645 1,580,000
2007/09/11 649 666 643 660 1,394,000
2007/09/10 660 667 655 659 822,000
2007/09/07 659 666 650 662 1,251,000
2007/09/06 650 668 643 664 1,294,000
2007/09/05 667 669 657 659 756,000
2007/09/04 677 677 663 667 1,415,000
2007/09/03 679 688 676 678 710,000
2007/08/31 659 681 659 678 2,034,000
2007/08/30 640 645 636 642 895,000
2007/08/29 629 640 620 633 1,779,000
2007/08/28 632 637 629 636 930,000
2007/08/27 640 647 630 632 716,000
2007/08/24 639 642 632 639 693,000
2007/08/23 632 642 632 638 1,523,000
2007/08/22 632 640 622 630 1,370,000
2007/08/21 636 657 619 648 1,492,000
2007/08/20 693 695 628 635 2,025,000
2007/08/17 644 644 604 606 1,602,000
2007/08/16 642 644 626 643 1,527,000
2007/08/15 653 654 642 650 1,045,000
2007/08/14 643 673 643 663 903,000
2007/08/13 640 698 640 664 2,405,000
2007/08/10 607 641 600 635 2,667,000
2007/08/09 660 727 625 637 5,442,000
2007/08/08 683 689 664 671 2,097,000
2007/08/07 691 695 683 686 866,000
2007/08/06 674 692 671 691 1,191,000
2007/08/03 687 687 675 684 1,728,000
2007/08/02 690 692 675 689 1,310,000
2007/08/01 698 708 688 690 1,552,000
2007/07/31 715 717 699 707 1,367,000
2007/07/30 690 714 684 711 1,330,000
2007/07/27 708 713 696 710 976,000
2007/07/26 727 734 724 724 1,173,000
2007/07/25 738 743 728 737 1,225,000
2007/07/24 742 749 730 748 1,199,000
2007/07/23 759 763 740 747 816,000
2007/07/20 750 763 748 758 1,090,000
2007/07/19 744 751 738 745 412,000
2007/07/18 745 745 735 740 780,000
2007/07/17 739 750 732 745 846,000
2007/07/13 745 753 742 749 1,134,000
2007/07/12 734 738 728 733 557,000
2007/07/11 730 744 719 737 1,480,000
2007/07/10 729 745 727 743 848,000
2007/07/09 719 738 718 734 992,000
2007/07/06 718 730 709 722 1,692,000
2007/07/05 722 734 722 728 579,000
2007/07/04 723 725 715 717 622,000
2007/07/03 717 734 714 730 1,391,000
2007/07/02 713 716 710 713 810,000
2007/06/29 712 718 707 714 1,247,000
2007/06/28 715 723 712 720 583,000
2007/06/27 714 714 703 706 818,000
2007/06/26 723 725 713 722 590,000
2007/06/25 728 738 725 726 782,000
2007/06/22 728 729 723 726 611,000
2007/06/21 731 744 721 741 847,000
2007/06/20 728 735 725 730 785,000
2007/06/19 728 729 715 720 1,060,000
2007/06/18 729 730 725 727 477,000
2007/06/15 716 726 714 726 794,000
2007/06/14 703 719 703 718 1,406,000
2007/06/13 711 711 699 705 1,083,000
2007/06/12 715 720 702 711 1,697,000
2007/06/11 720 725 709 713 903,000
2007/06/08 720 726 709 717 1,229,000
2007/06/07 715 738 714 735 1,022,000
2007/06/06 726 729 712 725 1,259,000
2007/06/05 727 738 724 736 1,316,000
2007/06/04 720 730 718 727 1,204,000
2007/06/01 713 722 707 711 1,088,000
2007/05/31 700 712 694 712 1,537,000
2007/05/30 689 697 687 696 1,091,000
2007/05/29 688 691 678 688 1,359,000
2007/05/28 693 699 691 695 367,000
2007/05/25 700 700 688 695 840,000
2007/05/24 685 704 684 701 1,432,000
2007/05/23 682 689 681 684 1,140,000
2007/05/22 682 691 679 688 888,000
2007/05/21 672 687 672 673 1,702,000
2007/05/18 676 687 676 681 1,241,000
2007/05/17 690 695 682 683 1,642,000
2007/05/16 692 695 685 690 1,297,000
2007/05/15 699 699 682 688 1,908,000
2007/05/14 699 708 699 699 1,377,000
2007/05/11 704 710 692 692 1,798,000
2007/05/10 718 721 703 704 2,228,000
2007/05/09 722 729 716 722 1,076,000
2007/05/08 741 744 729 732 900,000
2007/05/07 740 745 737 743 696,000
2007/05/02 732 736 730 734 733,000
2007/05/01 739 739 730 736 742,000
2007/04/27 726 743 726 739 1,270,000
2007/04/26 724 731 719 724 517,000
2007/04/25 717 725 710 725 770,000
2007/04/24 716 729 714 725 566,000
2007/04/23 722 734 716 719 817,000
2007/04/20 721 731 721 723 682,000
2007/04/19 737 738 720 727 912,000
2007/04/18 743 744 734 744 668,000
2007/04/17 752 752 728 733 800,000
2007/04/16 740 754 737 743 924,000
2007/04/13 735 744 730 734 1,086,000
2007/04/12 730 733 725 729 685,000
2007/04/11 735 739 728 731 588,000
2007/04/10 738 738 732 737 703,000
2007/04/09 727 738 727 737 666,000
2007/04/06 726 739 723 726 531,000
2007/04/05 734 734 726 732 771,000
2007/04/04 729 732 725 728 1,168,000
2007/04/03 723 731 720 728 677,000
2007/04/02 733 741 718 718 900,000
2007/03/30 730 737 726 734 1,314,000
2007/03/29 729 732 715 727 734,000
2007/03/28 729 740 723 728 1,263,000
2007/03/27 720 725 713 721 819,000
2007/03/26 736 743 721 731 1,002,000
2007/03/23 739 752 736 740 1,070,000
2007/03/22 730 736 726 729 760,000
2007/03/20 727 733 724 724 728,000
2007/03/19 716 721 711 718 1,091,000
2007/03/16 710 718 701 711 971,000
2007/03/15 713 720 713 715 1,358,000
2007/03/14 726 727 711 711 855,000
2007/03/13 729 740 724 728 1,185,000
2007/03/12 723 729 722 727 774,000
2007/03/09 716 725 715 719 1,156,000
2007/03/08 702 718 702 716 737,000
2007/03/07 719 719 705 707 679,000
2007/03/06 702 711 692 708 779,000
2007/03/05 719 720 698 702 693,000
2007/03/02 729 732 712 721 725,000
2007/03/01 741 741 726 729 832,000
2007/02/28 732 742 723 734 1,071,000
2007/02/27 762 766 753 756 924,000
2007/02/26 762 770 762 766 808,000
2007/02/23 760 763 754 762 729,000
2007/02/22 753 759 753 758 627,000
2007/02/21 753 760 750 752 853,000
2007/02/20 764 764 754 754 664,000
2007/02/19 757 769 755 765 614,000
2007/02/16 754 758 753 755 485,000
2007/02/15 758 762 752 759 558,000
2007/02/14 753 761 753 755 495,000
2007/02/13 752 762 752 757 694,000
2007/02/09 752 766 750 760 914,000
2007/02/08 757 764 748 754 995,000
2007/02/07 751 755 744 747 593,000
2007/02/06 746 751 743 750 802,000
2007/02/05 753 756 734 740 857,000
2007/02/02 750 769 742 763 2,155,000
2007/02/01 728 740 726 739 875,000
2007/01/31 720 724 714 724 1,087,000
2007/01/30 722 733 715 718 963,000
2007/01/29 714 722 711 721 710,000
2007/01/26 707 714 707 712 517,000
2007/01/25 719 721 713 713 451,000
2007/01/24 715 721 715 720 522,000
2007/01/23 706 720 706 718 592,000
2007/01/22 718 725 714 716 545,000
2007/01/19 712 715 706 712 514,000
2007/01/18 715 720 711 719 643,000
2007/01/17 709 721 698 721 878,000
2007/01/16 712 718 708 713 482,000
2007/01/15 713 723 712 717 594,000
2007/01/12 706 718 702 713 632,000
2007/01/11 702 716 700 707 903,000
2007/01/10 705 708 694 703 946,000
2007/01/09 694 707 692 705 887,000
2007/01/05 710 711 696 697 715,000
2007/01/04 717 717 705 714 411,000

このページの先頭へ