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
2023/12/29 2,148 2,164 2,121 2,139 467,300
2023/12/28 2,104 2,139 2,102 2,131 304,700
2023/12/27 2,133 2,150 2,112 2,127 592,200
2023/12/26 2,147 2,160 2,127 2,152 363,200
2023/12/25 2,182 2,182 2,132 2,141 188,800
2023/12/22 2,148 2,174 2,138 2,161 391,100
2023/12/21 2,153 2,154 2,137 2,139 420,000
2023/12/20 2,185 2,194 2,163 2,167 781,600
2023/12/19 2,160 2,194 2,130 2,157 1,165,400
2023/12/18 2,134 2,134 2,088 2,125 1,267,600
2023/12/15 2,120 2,168 2,106 2,149 1,452,700
2023/12/14 2,061 2,082 2,050 2,070 1,512,600
2023/12/13 2,097 2,104 2,049 2,062 571,900
2023/12/12 2,096 2,107 2,087 2,090 519,500
2023/12/11 2,079 2,091 2,053 2,089 625,700
2023/12/08 2,093 2,106 2,052 2,063 891,000
2023/12/07 2,141 2,154 2,110 2,115 683,600
2023/12/06 2,093 2,164 2,089 2,160 858,200
2023/12/05 2,085 2,101 2,079 2,088 645,800
2023/12/04 2,091 2,111 2,082 2,092 579,500
2023/12/01 2,154 2,162 2,122 2,124 809,400
2023/11/30 2,100 2,122 2,089 2,121 1,023,700
2023/11/29 2,076 2,103 2,075 2,093 563,600
2023/11/28 2,102 2,124 2,098 2,107 611,700
2023/11/27 2,101 2,110 2,084 2,099 498,500
2023/11/24 2,103 2,121 2,089 2,112 623,600
2023/11/22 2,011 2,076 2,004 2,064 492,900
2023/11/21 2,057 2,057 2,015 2,040 721,500
2023/11/20 2,110 2,124 2,051 2,064 619,400
2023/11/17 2,075 2,129 2,071 2,115 520,500
2023/11/16 2,084 2,123 2,078 2,095 711,400
2023/11/15 2,126 2,144 2,108 2,126 707,700
2023/11/14 2,158 2,170 2,118 2,118 624,100
2023/11/13 2,183 2,186 2,131 2,153 431,700
2023/11/10 2,199 2,200 2,159 2,172 834,500
2023/11/09 2,193 2,210 2,170 2,190 647,500
2023/11/08 2,189 2,190 2,126 2,150 784,900
2023/11/07 2,193 2,222 2,151 2,154 961,900
2023/11/06 2,199 2,208 2,156 2,203 1,192,000
2023/11/02 2,120 2,141 2,097 2,134 1,562,100
2023/11/01 2,090 2,102 2,042 2,079 1,487,500
2023/10/31 2,018 2,053 1,943 2,019 1,810,200
2023/10/30 1,991 2,012 1,953 1,976 2,484,400
2023/10/27 1,986 2,016 1,985 2,007 533,900
2023/10/26 1,944 1,977 1,943 1,971 675,100
2023/10/25 1,980 1,995 1,955 1,961 538,300
2023/10/24 1,999 1,999 1,925 1,973 718,100
2023/10/23 2,010 2,020 1,955 1,979 1,027,500
2023/10/20 2,005 2,056 1,976 2,028 1,844,500
2023/10/19 1,925 1,944 1,916 1,925 336,100
2023/10/18 1,945 1,961 1,932 1,955 409,800
2023/10/17 1,963 1,976 1,920 1,935 418,700
2023/10/16 1,946 1,963 1,928 1,938 655,100
2023/10/13 2,021 2,026 1,977 1,980 459,300
2023/10/12 2,042 2,060 2,017 2,054 620,500
2023/10/11 1,990 2,023 1,990 2,006 842,200
2023/10/10 2,016 2,030 2,004 2,007 526,400
2023/10/06 1,985 2,004 1,967 1,976 635,000
2023/10/05 1,919 1,967 1,919 1,957 800,100
2023/10/04 1,935 1,945 1,890 1,899 748,000
2023/10/03 1,981 1,990 1,961 1,962 725,000
2023/10/02 1,994 2,020 1,983 1,983 814,400
2023/09/29 2,003 2,006 1,980 1,988 731,500
2023/09/28 1,981 2,008 1,975 1,998 659,900
2023/09/27 2,027 2,049 2,003 2,048 738,400
2023/09/26 2,052 2,062 2,044 2,048 592,100
2023/09/25 2,063 2,068 2,028 2,056 692,800
2023/09/22 2,045 2,045 2,022 2,030 645,000
2023/09/21 2,056 2,077 2,047 2,061 1,351,800
2023/09/20 2,120 2,123 2,076 2,087 1,632,600
2023/09/19 2,151 2,151 2,102 2,126 1,439,900
2023/09/15 2,168 2,188 2,149 2,156 1,227,300
2023/09/14 2,183 2,193 2,153 2,157 997,000
2023/09/13 2,242 2,244 2,175 2,197 715,800
2023/09/12 2,278 2,286 2,251 2,264 332,000
2023/09/11 2,279 2,294 2,257 2,269 661,600
2023/09/08 2,194 2,232 2,185 2,196 743,200
2023/09/07 2,264 2,264 2,230 2,239 743,700
2023/09/06 2,281 2,293 2,267 2,277 666,100
2023/09/05 2,289 2,298 2,263 2,285 549,800
2023/09/04 2,260 2,304 2,255 2,302 503,800
2023/09/01 2,229 2,255 2,220 2,255 437,700
2023/08/31 2,190 2,225 2,189 2,219 733,500
2023/08/30 2,179 2,197 2,175 2,183 510,600
2023/08/29 2,158 2,182 2,155 2,171 492,500
2023/08/28 2,137 2,157 2,133 2,151 453,500
2023/08/25 2,082 2,106 2,081 2,093 398,700
2023/08/24 2,072 2,109 2,065 2,102 339,900
2023/08/23 2,055 2,079 2,051 2,072 355,700
2023/08/22 2,047 2,056 2,033 2,056 354,900
2023/08/21 2,060 2,067 2,039 2,039 460,500
2023/08/18 2,059 2,069 2,039 2,051 826,100
2023/08/17 2,073 2,097 2,064 2,094 744,500
2023/08/16 2,035 2,056 2,032 2,049 243,700
2023/08/15 2,050 2,058 2,032 2,043 358,600
2023/08/14 2,045 2,045 1,998 2,026 711,200
2023/08/10 2,013 2,062 2,013 2,050 757,700
2023/08/09 1,988 2,012 1,985 2,000 579,800
2023/08/08 1,984 1,990 1,974 1,988 421,800
2023/08/07 1,962 1,980 1,948 1,968 468,800
2023/08/04 1,936 1,970 1,925 1,964 622,300
2023/08/03 1,938 1,950 1,918 1,923 522,200
2023/08/02 1,952 1,989 1,947 1,950 687,100
2023/08/01 1,972 1,990 1,951 1,969 762,400
2023/07/31 1,899 2,014 1,892 1,932 1,024,700
2023/07/28 1,881 1,905 1,850 1,877 555,200
2023/07/27 1,893 1,901 1,886 1,896 319,500
2023/07/26 1,901 1,913 1,891 1,904 390,400
2023/07/25 1,893 1,900 1,883 1,900 437,100
2023/07/24 1,888 1,895 1,874 1,886 320,500
2023/07/21 1,861 1,871 1,852 1,867 281,100
2023/07/20 1,872 1,892 1,866 1,869 320,000
2023/07/19 1,885 1,892 1,872 1,883 517,100
2023/07/18 1,862 1,883 1,856 1,880 380,200
2023/07/14 1,850 1,858 1,834 1,850 469,200
2023/07/13 1,839 1,842 1,804 1,836 427,200
2023/07/12 1,848 1,852 1,823 1,830 452,500
2023/07/11 1,860 1,866 1,837 1,839 600,800
2023/07/10 1,849 1,871 1,849 1,856 413,800
2023/07/07 1,848 1,866 1,831 1,849 424,000
2023/07/06 1,867 1,885 1,856 1,868 407,100
2023/07/05 1,869 1,894 1,857 1,885 465,800
2023/07/04 1,893 1,896 1,874 1,887 529,200
2023/07/03 1,890 1,922 1,880 1,921 510,900
2023/06/30 1,868 1,880 1,847 1,866 374,200
2023/06/29 1,854 1,876 1,851 1,866 511,900
2023/06/28 1,822 1,853 1,816 1,853 347,300
2023/06/27 1,800 1,805 1,783 1,801 355,500
2023/06/26 1,812 1,820 1,794 1,800 253,200
2023/06/23 1,846 1,853 1,806 1,814 388,000
2023/06/22 1,835 1,849 1,833 1,844 428,900
2023/06/21 1,820 1,838 1,815 1,829 651,800
2023/06/20 1,803 1,828 1,802 1,827 465,100
2023/06/19 1,830 1,830 1,811 1,821 418,600
2023/06/16 1,825 1,832 1,814 1,826 1,262,900
2023/06/15 1,827 1,840 1,809 1,837 635,600
2023/06/14 1,829 1,829 1,810 1,819 748,400
2023/06/13 1,770 1,789 1,762 1,786 694,100
2023/06/12 1,732 1,761 1,728 1,751 457,500
2023/06/09 1,735 1,740 1,724 1,733 767,400
2023/06/08 1,726 1,742 1,702 1,712 526,700
2023/06/07 1,749 1,767 1,725 1,732 687,700
2023/06/06 1,710 1,740 1,697 1,736 491,200
2023/06/05 1,735 1,746 1,712 1,729 714,300
2023/06/02 1,664 1,684 1,657 1,682 616,800
2023/06/01 1,620 1,656 1,616 1,650 474,800
2023/05/31 1,636 1,642 1,622 1,626 771,000
2023/05/30 1,640 1,664 1,632 1,646 777,100
2023/05/29 1,623 1,637 1,620 1,631 618,200
2023/05/26 1,605 1,614 1,592 1,603 499,400
2023/05/25 1,581 1,611 1,571 1,605 520,500
2023/05/24 1,573 1,590 1,570 1,584 376,200
2023/05/23 1,611 1,614 1,582 1,588 476,200
2023/05/22 1,592 1,612 1,590 1,611 307,600
2023/05/19 1,607 1,615 1,600 1,608 371,900
2023/05/18 1,632 1,633 1,601 1,606 396,300
2023/05/17 1,610 1,630 1,606 1,623 625,900
2023/05/16 1,555 1,619 1,546 1,617 1,192,000
2023/05/15 1,536 1,549 1,508 1,543 740,200
2023/05/12 1,510 1,523 1,499 1,523 481,800
2023/05/11 1,508 1,514 1,497 1,504 484,100
2023/05/10 1,529 1,529 1,517 1,522 385,400
2023/05/09 1,510 1,530 1,503 1,526 440,900
2023/05/08 1,477 1,506 1,471 1,505 475,200
2023/05/02 1,504 1,504 1,480 1,485 319,400
2023/05/01 1,488 1,496 1,476 1,494 292,400
2023/04/28 1,477 1,485 1,465 1,482 488,000
2023/04/27 1,429 1,451 1,426 1,448 671,300
2023/04/26 1,430 1,444 1,425 1,440 447,200
2023/04/25 1,440 1,450 1,431 1,437 320,100
2023/04/24 1,437 1,440 1,424 1,431 239,800
2023/04/21 1,430 1,434 1,419 1,430 391,700
2023/04/20 1,420 1,433 1,416 1,429 285,400
2023/04/19 1,411 1,422 1,406 1,420 421,500
2023/04/18 1,421 1,424 1,411 1,419 341,700
2023/04/17 1,415 1,421 1,402 1,421 305,800
2023/04/14 1,401 1,414 1,397 1,409 393,300
2023/04/13 1,398 1,408 1,391 1,404 266,800
2023/04/12 1,399 1,406 1,390 1,395 387,500
2023/04/11 1,396 1,399 1,381 1,388 398,500
2023/04/10 1,391 1,396 1,383 1,390 250,900
2023/04/07 1,377 1,387 1,375 1,383 223,100
2023/04/06 1,390 1,395 1,376 1,378 430,500
2023/04/05 1,426 1,431 1,403 1,408 348,700
2023/04/04 1,432 1,448 1,424 1,447 554,000
2023/04/03 1,438 1,445 1,417 1,432 468,500
2023/03/31 1,419 1,423 1,401 1,416 495,100
2023/03/30 1,409 1,412 1,392 1,409 440,200
2023/03/29 1,406 1,429 1,401 1,429 815,900
2023/03/28 1,410 1,412 1,401 1,401 471,900
2023/03/27 1,404 1,404 1,392 1,398 458,300
2023/03/24 1,384 1,390 1,376 1,385 447,800
2023/03/23 1,386 1,399 1,379 1,398 262,300
2023/03/22 1,414 1,417 1,392 1,397 475,500
2023/03/20 1,385 1,403 1,381 1,384 546,500
2023/03/17 1,400 1,401 1,382 1,395 845,800
2023/03/16 1,368 1,384 1,360 1,381 433,000
2023/03/15 1,401 1,416 1,394 1,408 463,400
2023/03/14 1,401 1,403 1,357 1,380 609,700
2023/03/13 1,430 1,434 1,407 1,418 373,500
2023/03/10 1,440 1,466 1,439 1,447 704,000
2023/03/09 1,469 1,478 1,465 1,470 412,700
2023/03/08 1,453 1,457 1,444 1,457 647,100
2023/03/07 1,446 1,467 1,444 1,464 700,500
2023/03/06 1,451 1,455 1,437 1,450 395,900
2023/03/03 1,440 1,449 1,435 1,448 502,400
2023/03/02 1,448 1,449 1,422 1,435 487,500
2023/03/01 1,435 1,436 1,426 1,433 513,100
2023/02/28 1,457 1,459 1,435 1,436 522,000
2023/02/27 1,430 1,454 1,424 1,451 499,600
2023/02/24 1,416 1,425 1,411 1,425 590,700
2023/02/22 1,415 1,424 1,410 1,419 596,700
2023/02/21 1,421 1,431 1,416 1,430 575,500
2023/02/20 1,415 1,422 1,408 1,418 389,400
2023/02/17 1,406 1,418 1,404 1,413 405,600
2023/02/16 1,411 1,416 1,399 1,413 475,700
2023/02/15 1,400 1,409 1,395 1,403 804,400
2023/02/14 1,375 1,402 1,374 1,396 991,000
2023/02/13 1,354 1,358 1,335 1,345 401,000
2023/02/10 1,340 1,375 1,340 1,357 485,800
2023/02/09 1,325 1,356 1,322 1,354 595,800
2023/02/08 1,340 1,349 1,324 1,330 319,500
2023/02/07 1,341 1,345 1,326 1,334 511,200
2023/02/06 1,340 1,344 1,315 1,340 548,600
2023/02/03 1,336 1,338 1,316 1,330 694,600
2023/02/02 1,370 1,372 1,336 1,338 813,000
2023/02/01 1,370 1,406 1,358 1,369 1,463,300
2023/01/31 1,264 1,378 1,264 1,369 1,679,800
2023/01/30 1,262 1,268 1,255 1,265 357,400
2023/01/27 1,264 1,264 1,250 1,258 301,200
2023/01/26 1,270 1,270 1,251 1,257 357,500
2023/01/25 1,260 1,273 1,247 1,265 383,400
2023/01/24 1,246 1,260 1,243 1,260 271,100
2023/01/23 1,250 1,253 1,233 1,242 411,200
2023/01/20 1,221 1,237 1,220 1,235 446,500
2023/01/19 1,221 1,227 1,213 1,216 314,400
2023/01/18 1,213 1,240 1,205 1,228 273,400
2023/01/17 1,206 1,214 1,201 1,212 320,400
2023/01/16 1,203 1,212 1,197 1,198 383,800
2023/01/13 1,215 1,222 1,208 1,213 415,200
2023/01/12 1,221 1,228 1,218 1,223 419,500
2023/01/11 1,218 1,223 1,209 1,221 538,100
2023/01/10 1,219 1,224 1,205 1,208 505,500
2023/01/06 1,205 1,221 1,203 1,207 418,700
2023/01/05 1,193 1,206 1,186 1,205 602,600
2023/01/04 1,225 1,225 1,199 1,209 340,400

このページの先頭へ