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
2020/12/30 1,204 1,211 1,181 1,202 590,000
2020/12/29 1,207 1,210 1,194 1,208 439,400
2020/12/28 1,207 1,212 1,192 1,199 303,400
2020/12/25 1,200 1,212 1,199 1,208 195,500
2020/12/24 1,211 1,223 1,203 1,204 353,200
2020/12/23 1,227 1,234 1,197 1,203 360,000
2020/12/22 1,209 1,213 1,198 1,204 437,900
2020/12/21 1,223 1,237 1,207 1,211 748,300
2020/12/18 1,230 1,234 1,219 1,228 590,700
2020/12/17 1,232 1,243 1,217 1,232 962,500
2020/12/16 1,214 1,227 1,206 1,217 975,600
2020/12/15 1,196 1,222 1,190 1,193 456,700
2020/12/14 1,181 1,216 1,180 1,207 396,100
2020/12/11 1,196 1,204 1,176 1,188 532,500
2020/12/10 1,210 1,220 1,191 1,200 423,900
2020/12/09 1,172 1,210 1,163 1,210 773,900
2020/12/08 1,180 1,188 1,172 1,173 627,300
2020/12/07 1,232 1,236 1,182 1,183 670,400
2020/12/04 1,231 1,236 1,211 1,224 1,152,300
2020/12/03 1,260 1,269 1,230 1,231 724,300
2020/12/02 1,289 1,293 1,274 1,280 712,100
2020/12/01 1,266 1,293 1,262 1,283 452,600
2020/11/30 1,286 1,296 1,270 1,270 692,700
2020/11/27 1,284 1,303 1,278 1,294 748,100
2020/11/26 1,249 1,274 1,240 1,274 608,900
2020/11/25 1,314 1,318 1,274 1,276 586,600
2020/11/24 1,276 1,307 1,273 1,299 778,600
2020/11/20 1,244 1,259 1,236 1,246 1,053,800
2020/11/19 1,245 1,257 1,234 1,234 896,400
2020/11/18 1,260 1,268 1,237 1,237 829,000
2020/11/17 1,274 1,275 1,254 1,269 547,800
2020/11/16 1,274 1,283 1,267 1,279 751,200
2020/11/13 1,260 1,262 1,230 1,256 693,500
2020/11/12 1,267 1,279 1,253 1,261 691,900
2020/11/11 1,288 1,297 1,281 1,295 578,100
2020/11/10 1,279 1,295 1,264 1,272 1,208,400
2020/11/09 1,280 1,291 1,272 1,273 964,700
2020/11/06 1,262 1,268 1,247 1,260 627,300
2020/11/05 1,224 1,267 1,213 1,263 1,199,500
2020/11/04 1,255 1,264 1,222 1,232 2,069,500
2020/11/02 1,260 1,279 1,242 1,256 1,345,600
2020/10/30 1,155 1,194 1,138 1,188 1,150,100
2020/10/29 1,166 1,175 1,164 1,168 600,600
2020/10/28 1,194 1,196 1,178 1,187 661,900
2020/10/27 1,204 1,214 1,192 1,206 612,600
2020/10/26 1,210 1,220 1,204 1,212 499,900
2020/10/23 1,202 1,209 1,187 1,203 567,200
2020/10/22 1,220 1,223 1,200 1,202 529,200
2020/10/21 1,197 1,222 1,197 1,210 576,000
2020/10/20 1,217 1,246 1,203 1,212 1,313,100
2020/10/19 1,165 1,192 1,159 1,188 1,010,200
2020/10/16 1,168 1,168 1,149 1,155 338,300
2020/10/15 1,180 1,188 1,172 1,173 413,800
2020/10/14 1,170 1,190 1,166 1,180 580,300
2020/10/13 1,188 1,188 1,171 1,179 600,100
2020/10/12 1,171 1,179 1,163 1,173 308,800
2020/10/09 1,174 1,175 1,164 1,172 325,300
2020/10/08 1,170 1,174 1,154 1,169 523,000
2020/10/07 1,153 1,165 1,142 1,165 605,000
2020/10/06 1,162 1,165 1,154 1,159 397,100
2020/10/05 1,143 1,165 1,138 1,154 588,600
2020/10/02 1,101 1,120 1,101 1,117 766,700
2020/09/30 1,126 1,130 1,109 1,111 1,075,600
2020/09/29 1,142 1,154 1,121 1,148 962,100
2020/09/28 1,155 1,167 1,150 1,167 668,300
2020/09/25 1,160 1,163 1,139 1,144 454,700
2020/09/24 1,164 1,165 1,141 1,145 617,100
2020/09/23 1,154 1,185 1,150 1,176 614,000
2020/09/18 1,157 1,170 1,150 1,170 563,100
2020/09/17 1,158 1,167 1,150 1,160 630,300
2020/09/16 1,169 1,169 1,142 1,144 1,002,400
2020/09/15 1,173 1,181 1,166 1,176 518,300
2020/09/14 1,174 1,191 1,168 1,184 509,700
2020/09/11 1,167 1,169 1,152 1,165 598,800
2020/09/10 1,139 1,160 1,133 1,158 657,800
2020/09/09 1,114 1,146 1,108 1,139 916,700
2020/09/08 1,130 1,139 1,122 1,131 585,600
2020/09/07 1,116 1,151 1,114 1,140 1,510,200
2020/09/04 1,084 1,117 1,081 1,110 1,222,000
2020/09/03 1,095 1,110 1,081 1,106 1,647,700
2020/09/02 1,080 1,087 1,060 1,066 1,214,300
2020/09/01 1,062 1,069 1,047 1,065 969,100
2020/08/31 1,057 1,077 1,055 1,068 1,264,500
2020/08/28 1,054 1,073 1,036 1,046 1,443,700
2020/08/27 1,016 1,043 1,006 1,035 2,189,800
2020/08/26 1,006 1,012 997 1,009 1,690,100
2020/08/25 995 1,025 995 1,019 958,900
2020/08/24 962 991 961 980 887,100
2020/08/21 956 975 956 959 651,300
2020/08/20 977 987 966 966 793,700
2020/08/19 972 990 970 989 611,500
2020/08/18 964 977 959 975 616,200
2020/08/17 983 990 970 974 451,900
2020/08/14 993 1,001 988 996 432,000
2020/08/13 1,032 1,038 1,003 1,007 808,100
2020/08/12 987 1,011 986 1,009 796,400
2020/08/11 970 1,017 966 1,009 966,400
2020/08/07 954 969 953 957 391,500
2020/08/06 956 963 944 955 462,300
2020/08/05 945 961 941 961 446,200
2020/08/04 947 982 945 967 830,200
2020/08/03 939 963 922 945 874,100
2020/07/31 915 937 882 902 1,505,800
2020/07/30 953 953 933 936 802,100
2020/07/29 936 954 936 936 935,800
2020/07/28 945 945 930 931 688,300
2020/07/27 913 927 905 923 744,100
2020/07/22 916 933 916 921 456,500
2020/07/21 928 937 922 933 521,400
2020/07/20 930 934 910 931 432,800
2020/07/17 939 941 923 928 624,800
2020/07/16 936 953 923 936 1,109,400
2020/07/15 930 937 920 923 1,158,700
2020/07/14 908 924 905 915 634,400
2020/07/13 913 935 913 929 415,500
2020/07/10 905 906 887 890 805,200
2020/07/09 906 922 895 910 775,500
2020/07/08 939 954 921 921 1,259,200
2020/07/07 976 976 946 956 738,300
2020/07/06 966 987 964 982 440,400
2020/07/03 973 976 952 961 513,600
2020/07/02 945 972 941 958 680,600
2020/07/01 972 974 940 943 691,100
2020/06/30 967 974 960 962 640,900
2020/06/29 942 950 936 939 557,900
2020/06/26 953 977 953 967 738,900
2020/06/25 957 959 943 951 932,200
2020/06/24 985 985 967 975 641,100
2020/06/23 990 991 965 979 579,000
2020/06/22 968 986 963 975 517,600
2020/06/19 980 982 966 970 803,700
2020/06/18 968 976 963 967 953,600
2020/06/17 988 990 969 969 1,126,800
2020/06/16 967 1,005 964 999 1,141,000
2020/06/15 953 955 925 925 620,400
2020/06/12 936 972 933 962 1,126,000
2020/06/11 989 1,001 974 981 675,300
2020/06/10 1,009 1,020 1,004 1,010 707,100
2020/06/09 1,011 1,027 1,010 1,016 662,400
2020/06/08 1,022 1,027 1,004 1,018 907,700
2020/06/05 989 999 983 992 716,200
2020/06/04 1,012 1,016 996 1,000 1,179,800
2020/06/03 994 1,035 985 1,006 2,055,900
2020/06/02 931 968 925 964 963,500
2020/06/01 909 925 906 916 597,700
2020/05/29 921 940 913 924 999,200
2020/05/28 956 987 936 949 1,545,300
2020/05/27 900 928 896 928 810,500
2020/05/26 897 908 890 903 657,500
2020/05/25 884 888 872 886 545,100
2020/05/22 883 885 865 871 701,700
2020/05/21 889 892 872 878 726,800
2020/05/20 887 892 872 889 1,152,800
2020/05/19 913 916 879 886 937,600
2020/05/18 890 897 879 883 985,700
2020/05/15 858 883 848 875 1,471,600
2020/05/14 863 864 827 827 1,417,200
2020/05/13 830 850 823 848 607,800
2020/05/12 853 857 835 843 742,900
2020/05/11 844 862 842 860 628,700
2020/05/08 839 839 824 834 735,600
2020/05/07 810 828 804 824 1,061,300
2020/05/01 824 829 803 809 819,300
2020/04/30 848 863 844 846 1,179,300
2020/04/28 812 814 796 808 777,800
2020/04/27 787 806 783 802 700,900
2020/04/24 777 777 754 765 960,500
2020/04/23 747 784 747 784 570,200
2020/04/22 750 761 741 747 631,900
2020/04/21 768 774 751 753 704,800
2020/04/20 772 784 771 780 594,800
2020/04/17 780 794 770 781 1,041,400
2020/04/16 756 787 756 778 995,200
2020/04/15 800 802 753 769 1,512,800
2020/04/14 784 807 781 800 1,208,000
2020/04/13 819 822 780 788 1,114,800
2020/04/10 838 838 798 827 651,000
2020/04/09 825 832 815 830 700,900
2020/04/08 840 842 806 817 1,198,500
2020/04/07 838 853 817 849 1,239,600
2020/04/06 795 823 788 801 1,787,000
2020/04/03 796 813 781 797 937,000
2020/04/02 806 825 799 811 871,800
2020/04/01 839 860 818 821 1,260,200
2020/03/31 879 890 840 844 1,519,000
2020/03/30 811 860 809 857 1,482,900
2020/03/27 838 858 823 850 1,280,900
2020/03/26 841 842 788 793 1,297,100
2020/03/25 843 849 820 845 2,099,300
2020/03/24 708 745 706 741 1,752,800
2020/03/23 682 703 668 694 2,460,600
2020/03/19 710 720 666 675 1,905,200
2020/03/18 751 761 710 710 2,213,800
2020/03/17 750 759 712 736 2,832,600
2020/03/16 802 808 764 768 970,500
2020/03/13 785 814 760 796 2,512,700
2020/03/12 866 874 830 843 2,361,500
2020/03/11 889 920 889 893 1,162,200
2020/03/10 874 891 839 889 1,313,500
2020/03/09 905 919 881 888 983,200
2020/03/06 968 969 942 948 669,700
2020/03/05 996 1,000 981 983 875,200
2020/03/04 961 993 958 980 1,527,900
2020/03/03 998 1,007 971 971 1,193,300
2020/03/02 972 995 966 983 1,307,900
2020/02/28 997 1,009 982 992 2,281,500
2020/02/27 1,048 1,048 1,022 1,027 1,414,400
2020/02/26 1,049 1,056 1,039 1,052 1,556,800
2020/02/25 1,039 1,065 1,039 1,058 1,318,100
2020/02/21 1,094 1,110 1,091 1,099 969,100
2020/02/20 1,119 1,131 1,103 1,106 897,700
2020/02/19 1,111 1,117 1,107 1,115 596,300
2020/02/18 1,118 1,119 1,103 1,105 484,500
2020/02/17 1,121 1,124 1,103 1,120 637,400
2020/02/14 1,142 1,148 1,132 1,135 713,400
2020/02/13 1,163 1,165 1,149 1,158 812,500
2020/02/12 1,198 1,198 1,163 1,167 687,500
2020/02/10 1,196 1,205 1,192 1,199 356,100
2020/02/07 1,222 1,223 1,205 1,215 799,800
2020/02/06 1,210 1,238 1,207 1,233 805,400
2020/02/05 1,195 1,205 1,189 1,196 723,400
2020/02/04 1,162 1,182 1,156 1,174 755,800
2020/02/03 1,149 1,168 1,149 1,161 626,700
2020/01/31 1,185 1,188 1,153 1,166 1,003,200
2020/01/30 1,181 1,186 1,153 1,167 872,300
2020/01/29 1,184 1,188 1,170 1,177 806,600
2020/01/28 1,186 1,194 1,183 1,190 587,000
2020/01/27 1,201 1,205 1,196 1,202 508,300
2020/01/24 1,242 1,243 1,228 1,230 457,300
2020/01/23 1,256 1,256 1,240 1,242 530,500
2020/01/22 1,229 1,257 1,229 1,257 575,200
2020/01/21 1,239 1,248 1,232 1,238 696,000
2020/01/20 1,233 1,249 1,230 1,240 484,300
2020/01/17 1,231 1,233 1,221 1,223 405,900
2020/01/16 1,224 1,228 1,218 1,220 384,600
2020/01/15 1,232 1,236 1,223 1,230 577,000
2020/01/14 1,235 1,237 1,219 1,230 752,400
2020/01/10 1,223 1,233 1,223 1,230 458,100
2020/01/09 1,233 1,235 1,227 1,230 370,800
2020/01/08 1,220 1,227 1,209 1,220 677,800
2020/01/07 1,209 1,246 1,209 1,243 645,500
2020/01/06 1,203 1,215 1,198 1,205 805,500

このページの先頭へ