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
2016/12/30 1,115 1,117 1,103 1,115 333,100
2016/12/29 1,124 1,124 1,105 1,112 511,400
2016/12/28 1,126 1,129 1,118 1,127 384,300
2016/12/27 1,124 1,126 1,115 1,120 455,100
2016/12/26 1,125 1,126 1,112 1,114 311,800
2016/12/22 1,099 1,124 1,098 1,122 750,700
2016/12/21 1,129 1,133 1,112 1,115 748,500
2016/12/20 1,098 1,134 1,098 1,134 967,200
2016/12/19 1,144 1,148 1,115 1,118 1,247,900
2016/12/16 1,145 1,147 1,139 1,147 617,500
2016/12/15 1,131 1,146 1,129 1,132 820,000
2016/12/14 1,118 1,127 1,118 1,125 564,400
2016/12/13 1,114 1,123 1,106 1,122 1,119,100
2016/12/12 1,122 1,124 1,107 1,123 1,337,800
2016/12/09 1,146 1,147 1,125 1,128 1,678,800
2016/12/08 1,150 1,156 1,145 1,153 630,400
2016/12/07 1,130 1,144 1,127 1,143 866,900
2016/12/06 1,123 1,132 1,118 1,123 702,600
2016/12/05 1,119 1,120 1,107 1,112 834,900
2016/12/02 1,126 1,139 1,119 1,124 704,300
2016/12/01 1,138 1,148 1,128 1,132 1,069,900
2016/11/30 1,141 1,145 1,126 1,130 1,109,200
2016/11/29 1,143 1,148 1,133 1,135 1,234,800
2016/11/28 1,124 1,143 1,120 1,139 1,255,200
2016/11/25 1,100 1,124 1,100 1,119 1,475,100
2016/11/24 1,058 1,100 1,042 1,094 1,425,300
2016/11/22 1,081 1,091 1,073 1,088 790,600
2016/11/21 1,075 1,087 1,075 1,081 521,600
2016/11/18 1,079 1,083 1,065 1,079 726,900
2016/11/17 1,058 1,076 1,050 1,063 1,608,900
2016/11/16 1,063 1,070 1,056 1,068 904,000
2016/11/15 1,058 1,067 1,041 1,047 1,100,900
2016/11/14 1,077 1,078 1,061 1,065 962,200
2016/11/11 1,087 1,105 1,047 1,051 1,633,700
2016/11/10 1,063 1,083 1,048 1,077 1,743,100
2016/11/09 1,066 1,067 992 996 1,022,100
2016/11/08 1,041 1,057 1,039 1,050 577,400
2016/11/07 1,060 1,072 1,044 1,049 1,092,200
2016/11/04 1,050 1,052 1,035 1,049 855,800
2016/11/02 1,067 1,072 1,045 1,050 1,051,800
2016/11/01 1,069 1,084 1,051 1,077 1,598,000
2016/10/31 1,011 1,065 998 1,048 1,845,900
2016/10/28 1,030 1,032 1,014 1,019 1,201,700
2016/10/27 1,030 1,039 1,022 1,030 746,900
2016/10/26 1,030 1,038 1,019 1,033 733,100
2016/10/25 1,021 1,028 1,018 1,025 468,900
2016/10/24 1,019 1,025 1,005 1,018 830,200
2016/10/21 1,011 1,016 1,005 1,010 629,100
2016/10/20 1,014 1,024 1,011 1,017 641,400
2016/10/19 1,002 1,017 1,002 1,011 605,900
2016/10/18 990 1,005 989 1,004 652,100
2016/10/17 974 996 972 993 619,500
2016/10/14 977 985 967 971 883,700
2016/10/13 970 977 966 975 743,800
2016/10/12 966 982 956 967 574,800
2016/10/11 973 987 967 981 732,100
2016/10/07 969 973 961 972 797,100
2016/10/06 980 980 965 968 638,100
2016/10/05 968 980 959 972 781,300
2016/10/04 967 976 957 967 951,900
2016/10/03 981 985 972 975 390,100
2016/09/30 969 984 963 971 559,100
2016/09/29 992 994 976 988 402,400
2016/09/28 978 979 944 978 710,000
2016/09/27 973 991 963 991 613,200
2016/09/26 994 998 981 988 1,101,900
2016/09/23 976 990 962 988 915,800
2016/09/21 947 964 936 962 594,700
2016/09/20 923 949 915 946 830,800
2016/09/16 927 933 922 928 681,000
2016/09/15 930 940 925 937 1,249,200
2016/09/14 920 937 918 933 720,700
2016/09/13 927 928 919 925 526,400
2016/09/12 911 922 903 918 478,200
2016/09/09 941 944 922 925 669,900
2016/09/08 941 947 935 942 1,044,900
2016/09/07 921 940 921 938 956,900
2016/09/06 903 928 903 924 931,500
2016/09/05 914 914 897 902 520,000
2016/09/02 911 915 890 901 901,100
2016/09/01 918 918 904 914 1,593,100
2016/08/31 911 920 903 918 1,052,000
2016/08/30 913 916 897 905 746,100
2016/08/29 917 938 910 917 1,215,100
2016/08/26 895 914 873 898 2,195,700
2016/08/25 954 961 947 950 487,800
2016/08/24 959 965 946 957 1,182,300
2016/08/23 935 953 935 944 824,400
2016/08/22 923 939 917 934 1,132,500
2016/08/19 933 933 898 922 1,710,100
2016/08/18 937 948 934 936 477,100
2016/08/17 967 975 936 947 1,650,000
2016/08/16 979 983 953 954 1,101,900
2016/08/15 988 989 951 971 890,100
2016/08/12 1,004 1,006 996 1,000 441,700
2016/08/10 977 995 975 992 622,300
2016/08/09 975 987 969 976 780,300
2016/08/08 979 979 954 972 813,400
2016/08/05 958 969 948 952 880,800
2016/08/04 961 962 943 950 1,354,700
2016/08/03 958 979 953 965 2,136,500
2016/08/02 1,000 1,008 983 987 1,717,800
2016/08/01 1,055 1,055 1,021 1,038 1,626,700
2016/07/29 1,039 1,118 1,012 1,076 2,703,300
2016/07/28 1,044 1,048 1,009 1,029 1,159,800
2016/07/27 1,020 1,032 1,016 1,027 920,400
2016/07/26 1,011 1,017 999 1,009 620,300
2016/07/25 1,020 1,024 1,009 1,013 611,500
2016/07/22 998 1,017 995 1,014 524,600
2016/07/21 1,025 1,030 1,011 1,018 665,900
2016/07/20 989 1,012 982 1,010 917,000
2016/07/19 977 992 970 990 676,100
2016/07/15 980 992 972 980 962,200
2016/07/14 976 988 970 978 1,372,200
2016/07/13 1,029 1,063 992 996 1,821,600
2016/07/12 980 1,008 975 1,003 1,252,700
2016/07/11 940 964 940 956 818,400
2016/07/08 928 936 906 908 932,900
2016/07/07 928 943 905 919 1,378,500
2016/07/06 935 947 921 943 1,205,100
2016/07/05 936 951 936 947 632,400
2016/07/04 928 944 915 942 663,900
2016/07/01 931 941 921 935 913,100
2016/06/30 943 947 923 923 721,400
2016/06/29 910 933 902 931 787,500
2016/06/28 877 909 872 899 1,000,300
2016/06/27 910 916 881 891 1,305,100
2016/06/24 947 952 872 886 1,496,400
2016/06/23 925 939 919 936 620,500
2016/06/22 931 931 908 925 1,012,900
2016/06/21 917 939 910 933 1,162,700
2016/06/20 900 926 893 923 1,211,000
2016/06/17 875 891 872 876 1,141,100
2016/06/16 891 906 863 864 919,400
2016/06/15 879 891 870 884 928,000
2016/06/14 881 889 867 881 942,200
2016/06/13 905 905 885 885 808,600
2016/06/10 925 929 912 920 791,800
2016/06/09 917 924 912 920 785,500
2016/06/08 917 922 907 920 1,168,100
2016/06/07 913 924 909 911 1,241,700
2016/06/06 920 925 910 913 1,288,900
2016/06/03 923 934 921 933 941,000
2016/06/02 940 942 921 925 1,189,300
2016/06/01 953 964 941 955 1,549,500
2016/05/31 980 980 963 968 1,114,300
2016/05/30 980 980 968 977 927,300
2016/05/27 946 972 940 965 1,700,800
2016/05/26 959 960 934 937 788,500
2016/05/25 965 968 943 945 807,300
2016/05/24 938 947 931 937 852,600
2016/05/23 938 948 930 943 1,106,200
2016/05/20 934 955 929 949 1,642,500
2016/05/19 947 951 909 913 1,695,400
2016/05/18 916 940 909 926 1,743,900
2016/05/17 915 934 901 910 1,293,100
2016/05/16 874 920 873 900 1,564,400
2016/05/13 890 899 862 863 1,950,500
2016/05/12 894 895 879 887 1,034,500
2016/05/11 897 914 894 906 1,567,000
2016/05/10 845 875 840 875 1,251,900
2016/05/09 838 847 834 840 1,156,300
2016/05/06 835 846 823 827 973,800
2016/05/02 837 846 824 832 1,249,900
2016/04/28 890 898 856 858 922,100
2016/04/27 877 882 870 879 631,000
2016/04/26 873 873 860 870 750,900
2016/04/25 881 881 866 873 864,000
2016/04/22 863 880 862 880 479,900
2016/04/21 881 882 864 872 837,800
2016/04/20 878 884 861 866 712,800
2016/04/19 860 876 858 873 998,300
2016/04/18 826 847 826 838 666,000
2016/04/15 850 866 845 857 797,000
2016/04/14 867 869 854 860 1,468,800
2016/04/13 825 855 822 852 1,642,100
2016/04/12 809 834 808 827 1,130,700
2016/04/11 814 814 793 809 1,285,500
2016/04/08 797 831 794 821 1,382,700
2016/04/07 815 837 801 812 1,935,500
2016/04/06 804 821 802 812 1,192,600
2016/04/05 818 844 809 811 1,659,500
2016/04/04 818 826 809 814 1,034,600
2016/04/01 841 841 809 814 1,734,200
2016/03/31 846 858 835 837 1,274,200
2016/03/30 841 855 835 845 1,519,000
2016/03/29 835 847 830 841 1,046,400
2016/03/28 843 855 834 852 1,772,300
2016/03/25 824 838 812 832 1,434,500
2016/03/24 810 830 801 818 1,518,500
2016/03/23 871 871 809 821 1,724,400
2016/03/22 804 811 783 796 812,600
2016/03/18 798 804 785 791 905,900
2016/03/17 785 799 777 786 1,347,000
2016/03/16 783 791 776 776 1,133,700
2016/03/15 793 811 790 798 1,056,400
2016/03/14 789 802 789 796 542,300
2016/03/11 768 792 766 786 1,052,700
2016/03/10 765 782 763 777 523,100
2016/03/09 765 769 748 759 751,500
2016/03/08 780 783 760 775 1,089,800
2016/03/07 789 790 771 780 941,200
2016/03/04 776 801 771 797 1,121,500
2016/03/03 776 785 762 779 1,211,400
2016/03/02 755 781 750 776 2,142,000
2016/03/01 728 730 704 720 1,725,600
2016/02/29 736 744 721 721 1,531,700
2016/02/26 747 752 733 738 1,042,600
2016/02/25 726 744 724 738 1,438,000
2016/02/24 708 721 699 714 1,514,400
2016/02/23 722 734 713 715 856,300
2016/02/22 714 735 713 719 870,600
2016/02/19 722 736 709 718 1,162,100
2016/02/18 734 736 721 723 969,500
2016/02/17 709 736 701 710 1,910,800
2016/02/16 699 723 696 709 1,398,600
2016/02/15 698 719 686 713 1,129,300
2016/02/12 676 689 660 660 1,927,900
2016/02/10 747 754 695 701 3,506,500
2016/02/09 755 757 726 743 2,153,700
2016/02/08 785 804 776 796 918,800
2016/02/05 793 795 774 787 1,433,700
2016/02/04 825 832 799 807 1,636,000
2016/02/03 836 841 822 831 2,081,200
2016/02/02 858 866 845 850 1,361,300
2016/02/01 854 883 854 876 1,736,800
2016/01/29 850 862 823 841 2,079,900
2016/01/28 837 843 831 836 1,188,700
2016/01/27 836 850 833 842 859,600
2016/01/26 827 836 820 821 866,000
2016/01/25 835 850 826 834 771,400
2016/01/22 817 825 804 825 1,136,500
2016/01/21 818 831 790 790 943,700
2016/01/20 842 849 812 814 786,800
2016/01/19 856 858 840 852 1,377,500
2016/01/18 845 874 845 856 1,505,500
2016/01/15 903 908 879 890 1,887,000
2016/01/14 872 883 863 880 1,041,700
2016/01/13 877 902 871 900 780,400
2016/01/12 893 910 868 870 1,127,300
2016/01/08 900 916 895 902 1,121,700
2016/01/07 927 935 906 907 963,500
2016/01/06 939 955 922 928 760,300
2016/01/05 924 942 924 931 1,100,700
2016/01/04 956 962 934 939 628,300

このページの先頭へ