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
2015/12/30 965 967 955 964 565,100
2015/12/29 951 960 944 958 860,200
2015/12/28 937 947 934 943 1,001,300
2015/12/25 949 958 927 935 869,300
2015/12/24 980 983 943 947 884,100
2015/12/22 973 983 968 969 611,400
2015/12/21 966 975 959 971 753,000
2015/12/18 994 1,000 972 972 1,288,500
2015/12/17 1,003 1,015 996 1,003 1,047,700
2015/12/16 985 995 982 988 820,300
2015/12/15 982 985 963 964 958,000
2015/12/14 980 989 964 983 1,345,700
2015/12/11 1,006 1,015 994 1,009 1,617,300
2015/12/10 1,015 1,021 1,007 1,015 700,700
2015/12/09 1,019 1,037 1,015 1,024 1,045,300
2015/12/08 1,030 1,038 1,014 1,023 938,300
2015/12/07 1,036 1,039 1,025 1,030 806,800
2015/12/04 1,032 1,033 1,017 1,027 891,400
2015/12/03 1,043 1,057 1,043 1,052 910,900
2015/12/02 1,054 1,055 1,039 1,049 939,800
2015/12/01 1,037 1,055 1,033 1,055 655,800
2015/11/30 1,031 1,036 1,027 1,032 557,300
2015/11/27 1,042 1,052 1,032 1,036 631,900
2015/11/26 1,040 1,054 1,039 1,041 868,100
2015/11/25 1,044 1,044 1,028 1,031 957,700
2015/11/24 1,026 1,055 1,025 1,050 1,388,300
2015/11/20 1,016 1,029 1,008 1,029 851,300
2015/11/19 1,026 1,030 1,012 1,022 669,600
2015/11/18 1,020 1,029 1,014 1,014 595,900
2015/11/17 1,014 1,022 1,005 1,011 891,500
2015/11/16 990 1,005 985 1,001 1,024,600
2015/11/13 996 1,012 989 1,012 1,150,000
2015/11/12 1,009 1,024 1,007 1,014 756,200
2015/11/11 1,000 1,014 998 1,010 630,100
2015/11/10 986 1,007 981 1,001 1,250,800
2015/11/09 994 1,002 987 1,002 1,877,700
2015/11/06 990 1,004 990 994 1,614,700
2015/11/05 977 992 974 985 1,333,100
2015/11/04 988 990 962 967 1,653,600
2015/11/02 980 988 969 975 2,307,400
2015/10/30 928 995 899 980 2,823,200
2015/10/29 908 934 900 904 2,934,200
2015/10/28 886 891 875 888 1,073,200
2015/10/27 892 901 884 884 724,000
2015/10/26 894 896 882 891 870,500
2015/10/23 894 906 880 896 700,400
2015/10/22 875 897 862 867 981,300
2015/10/21 851 897 848 889 1,152,700
2015/10/20 854 859 845 854 1,012,500
2015/10/19 870 880 838 841 1,460,600
2015/10/16 879 884 858 869 1,155,600
2015/10/15 851 881 851 875 972,600
2015/10/14 880 882 854 859 1,067,800
2015/10/13 894 907 884 886 780,700
2015/10/09 882 893 872 891 948,300
2015/10/08 870 885 862 871 914,100
2015/10/07 844 873 842 868 960,300
2015/10/06 867 872 840 844 1,512,000
2015/10/05 880 882 868 870 1,000,500
2015/10/02 846 872 837 865 1,284,400
2015/10/01 840 860 833 850 1,265,900
2015/09/30 808 828 798 820 2,171,800
2015/09/29 849 849 805 807 1,286,300
2015/09/28 858 875 843 871 1,059,800
2015/09/25 847 866 839 860 1,109,800
2015/09/24 881 884 838 838 1,310,400
2015/09/18 888 905 869 903 2,465,800
2015/09/17 884 899 871 895 1,315,800
2015/09/16 884 884 863 877 621,000
2015/09/15 882 884 871 878 669,200
2015/09/14 890 890 868 874 530,700
2015/09/11 875 889 868 882 1,242,300
2015/09/10 839 868 829 865 1,353,700
2015/09/09 857 867 847 859 1,773,900
2015/09/08 853 856 838 842 1,335,600
2015/09/07 846 864 835 858 1,139,000
2015/09/04 869 877 844 850 1,433,700
2015/09/03 864 879 862 865 1,938,300
2015/09/02 881 899 847 851 1,985,000
2015/09/01 921 935 911 911 1,413,900
2015/08/31 912 927 901 925 1,788,900
2015/08/28 912 913 879 902 3,700,000
2015/08/27 931 940 892 897 1,987,500
2015/08/26 868 940 860 927 2,595,700
2015/08/25 866 911 851 872 1,439,100
2015/08/24 917 934 889 891 1,313,600
2015/08/21 941 954 938 942 1,170,400
2015/08/20 972 979 957 961 1,467,400
2015/08/19 1,003 1,010 985 987 824,300
2015/08/18 1,000 1,012 995 1,010 664,200
2015/08/17 988 1,008 983 1,006 751,300
2015/08/14 993 996 982 986 672,100
2015/08/13 976 1,001 973 1,000 1,296,800
2015/08/12 981 1,000 975 989 1,692,400
2015/08/11 970 982 967 978 1,363,100
2015/08/10 942 958 931 956 906,200
2015/08/07 948 956 942 948 1,443,800
2015/08/06 933 963 929 950 2,478,800
2015/08/05 884 927 884 923 3,145,000
2015/08/04 900 909 837 863 6,293,300
2015/08/03 925 960 924 939 4,188,800
2015/07/31 1,027 1,045 929 940 4,732,800
2015/07/30 1,018 1,027 1,004 1,012 1,189,700
2015/07/29 1,007 1,012 995 1,007 670,300
2015/07/28 998 1,010 982 1,002 983,600
2015/07/27 1,021 1,027 1,001 1,003 502,000
2015/07/24 1,029 1,035 1,021 1,029 950,600
2015/07/23 1,025 1,030 1,016 1,024 763,000
2015/07/22 1,036 1,036 1,019 1,022 580,400
2015/07/21 1,040 1,050 1,036 1,042 959,800
2015/07/17 1,042 1,043 1,026 1,033 613,200
2015/07/16 1,033 1,048 1,020 1,037 1,102,100
2015/07/15 1,040 1,056 1,027 1,032 826,000
2015/07/14 1,039 1,043 1,021 1,029 759,100
2015/07/13 1,003 1,032 993 1,028 1,472,300
2015/07/10 988 1,010 985 992 1,421,300
2015/07/09 952 976 928 973 1,703,000
2015/07/08 1,010 1,018 977 977 1,313,100
2015/07/07 1,036 1,041 1,014 1,016 1,095,900
2015/07/06 1,028 1,041 1,014 1,016 643,700
2015/07/03 1,053 1,057 1,033 1,047 656,900
2015/07/02 1,058 1,073 1,047 1,053 1,167,400
2015/07/01 1,036 1,051 1,032 1,037 965,900
2015/06/30 1,028 1,046 1,015 1,031 1,540,300
2015/06/29 1,027 1,038 1,000 1,030 2,178,300
2015/06/26 1,100 1,102 1,054 1,062 1,414,400
2015/06/25 1,099 1,105 1,093 1,097 589,500
2015/06/24 1,098 1,113 1,092 1,098 1,303,800
2015/06/23 1,095 1,098 1,081 1,091 867,600
2015/06/22 1,079 1,091 1,071 1,088 589,500
2015/06/19 1,097 1,099 1,068 1,080 1,227,200
2015/06/18 1,082 1,100 1,075 1,079 1,254,200
2015/06/17 1,071 1,087 1,058 1,082 1,046,900
2015/06/16 1,085 1,089 1,065 1,073 681,700
2015/06/15 1,076 1,089 1,056 1,088 1,186,700
2015/06/12 1,062 1,088 1,050 1,083 1,345,600
2015/06/11 1,037 1,076 1,037 1,068 937,100
2015/06/10 1,036 1,059 1,028 1,036 981,500
2015/06/09 1,062 1,071 1,036 1,037 1,133,000
2015/06/08 1,080 1,084 1,065 1,079 954,400
2015/06/05 1,069 1,080 1,050 1,078 1,077,700
2015/06/04 1,050 1,068 1,035 1,062 806,100
2015/06/03 1,066 1,073 1,053 1,061 1,328,100
2015/06/02 1,078 1,080 1,049 1,071 1,515,700
2015/06/01 1,065 1,082 1,063 1,080 956,800
2015/05/29 1,071 1,089 1,065 1,083 1,081,100
2015/05/28 1,069 1,084 1,066 1,076 684,100
2015/05/27 1,078 1,091 1,073 1,077 947,500
2015/05/26 1,076 1,076 1,055 1,064 863,000
2015/05/25 1,074 1,090 1,059 1,074 909,800
2015/05/22 1,043 1,084 1,032 1,068 1,277,600
2015/05/21 1,044 1,068 1,028 1,029 1,547,600
2015/05/20 1,046 1,062 1,027 1,039 1,480,800
2015/05/19 1,002 1,036 993 1,033 1,388,100
2015/05/18 1,003 1,009 992 1,003 973,100
2015/05/15 1,012 1,038 1,001 1,007 1,488,400
2015/05/14 989 1,035 986 1,008 2,098,500
2015/05/13 907 984 882 975 2,273,100
2015/05/12 888 904 888 900 516,100
2015/05/11 895 909 892 895 823,400
2015/05/08 869 886 866 882 1,067,400
2015/05/07 875 891 862 876 967,000
2015/05/01 895 898 880 887 624,600
2015/04/30 897 911 891 906 829,400
2015/04/28 905 915 891 908 784,100
2015/04/27 908 913 891 909 571,400
2015/04/24 920 920 899 906 708,700
2015/04/23 924 927 911 920 573,800
2015/04/22 910 924 903 924 639,300
2015/04/21 910 924 900 909 766,600
2015/04/20 902 913 894 904 477,600
2015/04/17 912 919 907 911 575,900
2015/04/16 920 934 915 922 527,800
2015/04/15 923 933 910 913 653,900
2015/04/14 908 927 907 923 878,600
2015/04/13 900 907 894 907 649,400
2015/04/10 906 907 888 902 694,700
2015/04/09 898 908 890 903 934,400
2015/04/08 884 893 878 889 821,800
2015/04/07 895 895 873 880 605,900
2015/04/06 884 897 875 889 726,400
2015/04/03 889 889 871 881 576,700
2015/04/02 880 900 877 888 861,800
2015/04/01 883 892 872 874 984,100
2015/03/31 895 905 889 892 1,114,100
2015/03/30 888 888 872 881 780,300
2015/03/27 881 903 875 883 1,123,600
2015/03/26 891 897 880 889 1,032,300
2015/03/25 904 909 891 899 743,600
2015/03/24 888 899 882 897 1,153,700
2015/03/23 885 899 884 894 970,600
2015/03/20 892 894 875 885 5,133,500
2015/03/19 900 900 876 880 1,075,400
2015/03/18 917 920 890 895 1,231,500
2015/03/17 911 925 901 917 1,805,900
2015/03/16 885 906 885 904 1,561,800
2015/03/13 876 885 865 882 1,199,300
2015/03/12 862 868 858 866 636,700
2015/03/11 856 867 855 857 529,400
2015/03/10 870 878 854 858 917,900
2015/03/09 872 888 856 859 1,172,100
2015/03/06 867 875 860 873 1,274,900
2015/03/05 852 870 846 866 2,301,800
2015/03/04 848 858 841 844 742,100
2015/03/03 865 869 849 854 802,800
2015/03/02 857 869 853 865 972,100
2015/02/27 842 857 837 855 1,165,700
2015/02/26 849 850 832 844 851,600
2015/02/25 845 852 840 851 742,500
2015/02/24 834 844 832 841 593,100
2015/02/23 844 854 827 834 575,300
2015/02/20 821 841 820 837 1,089,000
2015/02/19 830 841 817 822 912,100
2015/02/18 830 843 822 825 1,186,800
2015/02/17 808 824 803 816 1,351,100
2015/02/16 814 817 804 809 727,600
2015/02/13 797 805 790 801 1,131,400
2015/02/12 812 821 794 796 1,917,800
2015/02/10 791 799 787 798 1,300,700
2015/02/09 814 814 788 790 1,079,200
2015/02/06 792 803 781 799 1,373,800
2015/02/05 800 812 784 788 1,699,500
2015/02/04 808 814 787 791 1,830,500
2015/02/03 791 796 779 789 1,891,300
2015/02/02 801 805 781 793 2,026,400
2015/01/30 852 854 813 820 1,654,600
2015/01/29 840 845 821 828 1,100,800
2015/01/28 837 846 834 842 636,000
2015/01/27 839 850 836 844 599,400
2015/01/26 822 835 821 832 479,700
2015/01/23 832 837 822 823 525,600
2015/01/22 824 824 806 819 733,400
2015/01/21 820 827 809 814 718,900
2015/01/20 805 819 799 813 1,042,900
2015/01/19 812 815 793 804 1,417,100
2015/01/16 806 821 789 798 1,803,600
2015/01/15 807 838 807 836 1,083,400
2015/01/14 805 814 801 805 664,900
2015/01/13 804 816 789 814 1,283,500
2015/01/09 835 838 812 815 1,893,700
2015/01/08 824 842 821 835 1,041,100
2015/01/07 823 835 820 823 962,900
2015/01/06 839 841 831 833 890,200
2015/01/05 838 858 835 852 776,300

このページの先頭へ