宮越ホールディングス(6620)の株価時系列情報
宮越ホールディングス(6620)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 |
---|---|---|---|---|---|
2013/12/30 | 282 | 287 | 281 | 287 | 17,300 |
2013/12/27 | 280 | 285 | 279 | 285 | 13,300 |
2013/12/26 | 283 | 283 | 279 | 279 | 5,800 |
2013/12/25 | 278 | 284 | 274 | 279 | 26,700 |
2013/12/24 | 285 | 285 | 278 | 281 | 13,300 |
2013/12/20 | 283 | 285 | 281 | 282 | 9,000 |
2013/12/19 | 290 | 290 | 283 | 284 | 17,100 |
2013/12/18 | 283 | 292 | 283 | 289 | 22,300 |
2013/12/17 | 286 | 288 | 284 | 288 | 13,600 |
2013/12/16 | 284 | 286 | 282 | 282 | 15,000 |
2013/12/13 | 280 | 283 | 279 | 282 | 26,200 |
2013/12/12 | 283 | 284 | 280 | 282 | 13,200 |
2013/12/11 | 282 | 285 | 282 | 283 | 10,300 |
2013/12/10 | 283 | 286 | 281 | 282 | 25,600 |
2013/12/09 | 283 | 285 | 281 | 282 | 15,600 |
2013/12/06 | 283 | 286 | 282 | 284 | 8,200 |
2013/12/05 | 285 | 288 | 283 | 283 | 17,000 |
2013/12/04 | 287 | 290 | 285 | 285 | 10,600 |
2013/12/03 | 290 | 294 | 287 | 287 | 13,800 |
2013/12/02 | 288 | 293 | 288 | 291 | 6,900 |
2013/11/29 | 290 | 290 | 286 | 288 | 3,900 |
2013/11/28 | 285 | 292 | 285 | 287 | 10,100 |
2013/11/27 | 294 | 294 | 287 | 290 | 7,300 |
2013/11/26 | 294 | 294 | 289 | 291 | 4,700 |
2013/11/25 | 292 | 294 | 289 | 293 | 14,600 |
2013/11/22 | 289 | 291 | 286 | 290 | 7,900 |
2013/11/21 | 290 | 291 | 288 | 289 | 4,100 |
2013/11/20 | 286 | 290 | 285 | 288 | 9,500 |
2013/11/19 | 285 | 287 | 283 | 286 | 9,900 |
2013/11/18 | 288 | 288 | 283 | 285 | 9,700 |
2013/11/15 | 283 | 288 | 280 | 286 | 34,200 |
2013/11/14 | 286 | 290 | 285 | 289 | 14,000 |
2013/11/13 | 292 | 292 | 283 | 283 | 19,000 |
2013/11/12 | 292 | 292 | 285 | 288 | 8,800 |
2013/11/11 | 295 | 296 | 285 | 286 | 9,900 |
2013/11/08 | 283 | 288 | 283 | 285 | 7,500 |
2013/11/07 | 285 | 289 | 285 | 288 | 5,300 |
2013/11/06 | 283 | 287 | 283 | 284 | 15,400 |
2013/11/05 | 284 | 289 | 283 | 288 | 12,400 |
2013/11/01 | 296 | 296 | 286 | 288 | 5,500 |
2013/10/31 | 292 | 299 | 290 | 291 | 17,800 |
2013/10/30 | 291 | 298 | 291 | 295 | 15,300 |
2013/10/29 | 292 | 295 | 292 | 293 | 17,100 |
2013/10/28 | 293 | 299 | 293 | 298 | 6,500 |
2013/10/25 | 292 | 297 | 292 | 293 | 19,900 |
2013/10/24 | 292 | 301 | 292 | 298 | 15,900 |
2013/10/23 | 299 | 305 | 296 | 296 | 20,300 |
2013/10/22 | 304 | 309 | 298 | 303 | 39,500 |
2013/10/21 | 300 | 302 | 297 | 301 | 12,000 |
2013/10/18 | 299 | 299 | 286 | 292 | 10,600 |
2013/10/17 | 295 | 300 | 295 | 296 | 3,400 |
2013/10/16 | 295 | 295 | 286 | 295 | 6,400 |
2013/10/15 | 298 | 300 | 293 | 295 | 2,200 |
2013/10/11 | 300 | 302 | 297 | 298 | 11,200 |
2013/10/10 | 292 | 302 | 292 | 299 | 21,400 |
2013/10/09 | 298 | 302 | 291 | 301 | 13,700 |
2013/10/08 | 284 | 297 | 281 | 297 | 15,400 |
2013/10/07 | 296 | 305 | 286 | 286 | 16,300 |
2013/10/04 | 303 | 303 | 292 | 296 | 11,100 |
2013/10/03 | 300 | 300 | 295 | 297 | 25,400 |
2013/10/02 | 292 | 307 | 289 | 295 | 38,900 |
2013/10/01 | 289 | 293 | 285 | 289 | 17,700 |
2013/09/30 | 298 | 325 | 278 | 291 | 161,000 |
2013/09/27 | 291 | 298 | 291 | 295 | 24,900 |
2013/09/26 | 283 | 291 | 282 | 291 | 15,300 |
2013/09/25 | 290 | 290 | 282 | 289 | 20,800 |
2013/09/24 | 290 | 293 | 287 | 291 | 10,200 |
2013/09/20 | 290 | 291 | 286 | 291 | 12,900 |
2013/09/19 | 283 | 292 | 283 | 291 | 25,100 |
2013/09/18 | 287 | 294 | 286 | 288 | 11,200 |
2013/09/17 | 288 | 293 | 286 | 290 | 13,100 |
2013/09/13 | 290 | 290 | 285 | 288 | 19,100 |
2013/09/12 | 289 | 291 | 285 | 291 | 12,300 |
2013/09/11 | 289 | 291 | 286 | 289 | 19,300 |
2013/09/10 | 293 | 294 | 282 | 292 | 22,800 |
2013/09/09 | 285 | 298 | 285 | 292 | 12,500 |
2013/09/06 | 276 | 289 | 276 | 282 | 27,400 |
2013/09/05 | 274 | 280 | 274 | 276 | 6,800 |
2013/09/04 | 278 | 280 | 274 | 277 | 7,100 |
2013/09/03 | 269 | 279 | 269 | 278 | 13,000 |
2013/09/02 | 272 | 279 | 272 | 277 | 2,700 |
2013/08/30 | 269 | 280 | 269 | 273 | 8,900 |
2013/08/29 | 276 | 285 | 273 | 273 | 4,700 |
2013/08/28 | 280 | 289 | 275 | 276 | 11,700 |
2013/08/27 | 293 | 293 | 284 | 285 | 8,000 |
2013/08/26 | 290 | 298 | 289 | 290 | 4,900 |
2013/08/23 | 288 | 295 | 283 | 289 | 16,600 |
2013/08/22 | 284 | 288 | 281 | 285 | 7,900 |
2013/08/21 | 286 | 291 | 282 | 284 | 13,200 |
2013/08/20 | 293 | 293 | 282 | 287 | 25,200 |
2013/08/19 | 285 | 296 | 285 | 289 | 18,500 |
2013/08/16 | 290 | 293 | 285 | 286 | 29,900 |
2013/08/15 | 299 | 299 | 295 | 295 | 4,200 |
2013/08/14 | 296 | 300 | 294 | 300 | 8,100 |
2013/08/13 | 293 | 297 | 290 | 297 | 8,700 |
2013/08/12 | 296 | 299 | 293 | 299 | 10,000 |
2013/08/09 | 295 | 299 | 294 | 295 | 7,800 |
2013/08/08 | 297 | 300 | 292 | 293 | 11,200 |
2013/08/07 | 300 | 302 | 298 | 298 | 7,800 |
2013/08/06 | 307 | 307 | 300 | 304 | 4,200 |
2013/08/05 | 301 | 310 | 298 | 302 | 20,100 |
2013/08/02 | 302 | 305 | 299 | 300 | 11,300 |
2013/08/01 | 300 | 302 | 298 | 301 | 17,300 |
2013/07/31 | 299 | 302 | 299 | 299 | 11,700 |
2013/07/30 | 299 | 307 | 299 | 301 | 12,700 |
2013/07/29 | 305 | 306 | 299 | 299 | 44,700 |
2013/07/26 | 309 | 312 | 307 | 308 | 6,300 |
2013/07/25 | 313 | 316 | 308 | 309 | 30,500 |
2013/07/24 | 312 | 315 | 309 | 313 | 7,700 |
2013/07/23 | 309 | 312 | 306 | 312 | 8,100 |
2013/07/22 | 306 | 310 | 304 | 308 | 16,300 |
2013/07/19 | 308 | 310 | 301 | 305 | 46,600 |
2013/07/18 | 308 | 310 | 305 | 310 | 25,600 |
2013/07/17 | 313 | 316 | 306 | 310 | 32,300 |
2013/07/16 | 320 | 320 | 310 | 316 | 16,400 |
2013/07/12 | 316 | 321 | 315 | 315 | 13,000 |
2013/07/11 | 323 | 323 | 311 | 313 | 20,300 |
2013/07/10 | 326 | 326 | 318 | 319 | 48,900 |
2013/07/09 | 318 | 350 | 316 | 322 | 247,700 |
2013/07/08 | 327 | 328 | 316 | 318 | 26,600 |
2013/07/05 | 324 | 324 | 317 | 323 | 18,900 |
2013/07/04 | 315 | 325 | 314 | 319 | 49,700 |
2013/07/03 | 313 | 315 | 311 | 315 | 9,900 |
2013/07/02 | 313 | 314 | 306 | 311 | 15,900 |
2013/07/01 | 310 | 314 | 305 | 309 | 8,400 |
2013/06/28 | 307 | 313 | 303 | 308 | 8,200 |
2013/06/27 | 302 | 308 | 300 | 305 | 16,300 |
2013/06/26 | 311 | 311 | 300 | 300 | 17,900 |
2013/06/25 | 307 | 309 | 302 | 303 | 11,900 |
2013/06/24 | 304 | 318 | 304 | 310 | 27,600 |
2013/06/21 | 307 | 314 | 302 | 303 | 14,100 |
2013/06/20 | 308 | 315 | 307 | 309 | 12,900 |
2013/06/19 | 315 | 318 | 307 | 312 | 24,100 |
2013/06/18 | 312 | 350 | 302 | 308 | 137,800 |
2013/06/17 | 304 | 313 | 301 | 305 | 5,700 |
2013/06/14 | 307 | 307 | 296 | 301 | 17,400 |
2013/06/13 | 300 | 307 | 296 | 305 | 8,500 |
2013/06/12 | 300 | 305 | 298 | 304 | 6,600 |
2013/06/11 | 308 | 311 | 297 | 303 | 10,300 |
2013/06/10 | 303 | 310 | 303 | 308 | 13,900 |
2013/06/07 | 300 | 302 | 289 | 300 | 70,400 |
2013/06/06 | 318 | 318 | 301 | 301 | 12,700 |
2013/06/05 | 314 | 317 | 305 | 313 | 9,500 |
2013/06/04 | 303 | 313 | 300 | 313 | 20,500 |
2013/06/03 | 312 | 316 | 302 | 307 | 21,100 |
2013/05/31 | 334 | 334 | 312 | 314 | 49,500 |
2013/05/30 | 318 | 358 | 315 | 318 | 78,600 |
2013/05/29 | 329 | 329 | 319 | 321 | 15,900 |
2013/05/28 | 322 | 329 | 315 | 316 | 18,500 |
2013/05/27 | 322 | 323 | 315 | 315 | 27,700 |
2013/05/24 | 335 | 337 | 320 | 330 | 36,300 |
2013/05/23 | 340 | 355 | 320 | 320 | 69,700 |
2013/05/22 | 347 | 353 | 335 | 345 | 61,800 |
2013/05/21 | 369 | 369 | 344 | 360 | 38,200 |
2013/05/20 | 380 | 380 | 363 | 367 | 34,400 |
2013/05/17 | 358 | 369 | 358 | 365 | 45,500 |
2013/05/16 | 366 | 373 | 338 | 366 | 118,000 |
2013/05/15 | 338 | 369 | 334 | 358 | 136,600 |
2013/05/14 | 339 | 343 | 333 | 337 | 19,300 |
2013/05/13 | 344 | 345 | 331 | 337 | 28,500 |
2013/05/10 | 342 | 345 | 331 | 336 | 39,900 |
2013/05/09 | 345 | 345 | 336 | 336 | 24,500 |
2013/05/08 | 339 | 344 | 334 | 343 | 22,200 |
2013/05/07 | 330 | 343 | 330 | 335 | 11,500 |
2013/05/02 | 326 | 329 | 326 | 327 | 29,400 |
2013/05/01 | 335 | 335 | 330 | 330 | 9,100 |
2013/04/30 | 334 | 337 | 330 | 333 | 16,100 |
2013/04/26 | 347 | 347 | 332 | 337 | 37,300 |
2013/04/25 | 345 | 349 | 340 | 346 | 18,400 |
2013/04/24 | 338 | 345 | 334 | 344 | 18,800 |
2013/04/23 | 344 | 350 | 333 | 336 | 46,400 |
2013/04/22 | 345 | 354 | 336 | 341 | 47,200 |
2013/04/19 | 328 | 340 | 327 | 337 | 18,700 |
2013/04/18 | 331 | 332 | 326 | 327 | 15,400 |
2013/04/17 | 329 | 332 | 327 | 330 | 9,300 |
2013/04/16 | 325 | 329 | 322 | 328 | 11,700 |
2013/04/15 | 321 | 335 | 321 | 325 | 34,300 |
2013/04/12 | 339 | 345 | 334 | 337 | 21,900 |
2013/04/11 | 347 | 351 | 337 | 342 | 33,700 |
2013/04/10 | 325 | 347 | 325 | 342 | 27,400 |
2013/04/09 | 328 | 330 | 323 | 327 | 21,100 |
2013/04/08 | 326 | 330 | 316 | 325 | 29,900 |
2013/04/05 | 321 | 326 | 319 | 325 | 27,100 |
2013/04/04 | 315 | 319 | 311 | 317 | 6,900 |
2013/04/03 | 310 | 316 | 306 | 316 | 18,200 |
2013/04/02 | 308 | 322 | 308 | 314 | 22,500 |
2013/04/01 | 327 | 327 | 305 | 314 | 32,500 |
2013/03/29 | 325 | 330 | 325 | 325 | 12,600 |
2013/03/28 | 333 | 343 | 325 | 325 | 56,300 |
2013/03/27 | 324 | 347 | 323 | 341 | 42,300 |
2013/03/26 | 335 | 337 | 329 | 332 | 35,400 |
2013/03/25 | 333 | 335 | 329 | 329 | 23,700 |
2013/03/22 | 346 | 350 | 328 | 328 | 38,500 |
2013/03/21 | 355 | 366 | 350 | 354 | 78,000 |
2013/03/19 | 315 | 390 | 315 | 345 | 274,100 |
2013/03/18 | 323 | 323 | 316 | 316 | 16,600 |
2013/03/15 | 324 | 325 | 322 | 323 | 21,600 |
2013/03/14 | 325 | 325 | 322 | 322 | 22,700 |
2013/03/13 | 330 | 330 | 321 | 325 | 21,200 |
2013/03/12 | 330 | 330 | 322 | 328 | 27,900 |
2013/03/11 | 324 | 330 | 321 | 324 | 29,500 |
2013/03/08 | 324 | 333 | 322 | 324 | 39,700 |
2013/03/07 | 325 | 329 | 323 | 324 | 9,100 |
2013/03/06 | 326 | 327 | 318 | 325 | 17,800 |
2013/03/05 | 330 | 330 | 319 | 321 | 24,000 |
2013/03/04 | 332 | 335 | 325 | 330 | 28,900 |
2013/03/01 | 318 | 335 | 318 | 330 | 54,400 |
2013/02/28 | 314 | 322 | 312 | 318 | 18,200 |
2013/02/27 | 316 | 319 | 311 | 314 | 16,300 |
2013/02/26 | 311 | 323 | 310 | 317 | 11,500 |
2013/02/25 | 328 | 328 | 318 | 318 | 15,500 |
2013/02/22 | 326 | 326 | 315 | 318 | 14,800 |
2013/02/21 | 318 | 330 | 318 | 322 | 19,500 |
2013/02/20 | 313 | 321 | 313 | 317 | 18,500 |
2013/02/19 | 319 | 320 | 312 | 319 | 14,900 |
2013/02/18 | 320 | 326 | 318 | 323 | 27,000 |
2013/02/15 | 319 | 325 | 302 | 320 | 76,700 |
2013/02/14 | 343 | 345 | 317 | 319 | 90,800 |
2013/02/13 | 377 | 378 | 335 | 347 | 79,400 |
2013/02/12 | 375 | 400 | 354 | 373 | 224,800 |
2013/02/08 | 350 | 411 | 345 | 357 | 569,500 |
2013/02/07 | 314 | 338 | 311 | 334 | 93,100 |
2013/02/06 | 316 | 317 | 312 | 314 | 33,000 |
2013/02/05 | 316 | 316 | 313 | 313 | 29,800 |
2013/02/04 | 317 | 317 | 313 | 315 | 26,300 |
2013/02/01 | 318 | 318 | 310 | 314 | 17,100 |
2013/01/31 | 311 | 317 | 308 | 313 | 51,400 |
2013/01/30 | 307 | 314 | 307 | 310 | 12,500 |
2013/01/29 | 306 | 310 | 306 | 307 | 19,500 |
2013/01/28 | 306 | 310 | 305 | 306 | 24,300 |
2013/01/25 | 308 | 308 | 304 | 306 | 19,100 |
2013/01/24 | 299 | 308 | 296 | 307 | 23,400 |
2013/01/23 | 310 | 310 | 300 | 300 | 22,700 |
2013/01/22 | 309 | 312 | 304 | 308 | 13,100 |
2013/01/21 | 313 | 313 | 305 | 310 | 24,700 |
2013/01/18 | 303 | 308 | 298 | 305 | 17,700 |
2013/01/17 | 308 | 308 | 294 | 303 | 36,800 |
2013/01/16 | 313 | 315 | 305 | 308 | 37,000 |
2013/01/15 | 315 | 317 | 307 | 312 | 42,700 |
2013/01/11 | 319 | 319 | 312 | 313 | 24,400 |
2013/01/10 | 310 | 319 | 305 | 317 | 28,700 |
2013/01/09 | 300 | 313 | 300 | 310 | 28,000 |
2013/01/08 | 309 | 311 | 305 | 305 | 23,500 |
2013/01/07 | 315 | 315 | 307 | 309 | 36,600 |
2013/01/04 | 311 | 316 | 301 | 307 | 31,300 |