1. HOME >
  2. 株価時系列 >
  3. 3199 >
  4. 2021年

3199 綿半ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2751,2771,2621,26510,1001,265
2021-12-291,2721,2831,2691,27913,8001,279
2021-12-281,2781,2851,2681,27719,5001,277
2021-12-271,2841,2841,2701,28042,4001,280
2021-12-241,2601,2771,2551,26836,0001,268
2021-12-231,2591,2651,2511,25513,8001,255
2021-12-221,2681,2681,2491,25012,5001,250
2021-12-211,2481,2711,2481,26513,5001,265
2021-12-201,2701,2701,2431,24319,7001,243
2021-12-171,2751,2781,2671,27810,6001,278
2021-12-161,2691,2781,2671,27514,8001,275
2021-12-151,2641,2751,2591,26910,1001,269
2021-12-141,2711,2711,2601,26811,4001,268
2021-12-131,2821,2821,2591,2648,5001,264
2021-12-101,2701,2741,2621,26914,4001,269
2021-12-091,2581,2761,2551,27616,6001,276
2021-12-081,2791,2831,2611,26824,9001,268
2021-12-071,2601,2841,2601,28427,3001,284
2021-12-061,2501,2571,2471,25016,5001,250
2021-12-031,2341,2501,2251,24814,4001,248
2021-12-021,2301,2551,2211,22125,0001,221
2021-12-011,2241,2421,2171,23019,3001,230
2021-11-301,2231,2541,2131,21527,4001,215
2021-11-291,2351,2351,2041,20425,2001,204
2021-11-261,2531,2541,2381,24348,4001,243
2021-11-251,2391,2501,2391,25014,7001,250
2021-11-241,2411,2481,2381,23912,0001,239
2021-11-221,2361,2401,2301,2377,8001,237
2021-11-191,2101,2361,2101,23610,5001,236
2021-11-181,2221,2271,2171,22010,6001,220
2021-11-171,2251,2281,2211,2228,6001,222
2021-11-161,2261,2381,2251,2258,3001,225
2021-11-151,2341,2461,2211,22215,1001,222
2021-11-121,2131,2361,2131,23411,9001,234
2021-11-111,2331,2331,2111,2119,0001,211
2021-11-101,2251,2381,2231,2348,3001,234
2021-11-091,2451,2451,2301,23011,1001,230
2021-11-081,2481,2481,2361,2368,2001,236
2021-11-051,2521,2521,2431,2474,1001,247
2021-11-041,2431,2571,2421,25714,5001,257
2021-11-021,2451,2541,2411,24311,8001,243
2021-11-011,2401,2541,2301,25424,3001,254
2021-10-291,2461,2461,2151,23123,4001,231
2021-10-281,1951,2761,1951,27646,0001,276
2021-10-271,2001,2011,1951,19912,0001,199
2021-10-261,2191,2191,1961,20048,4001,200
2021-10-251,2011,2041,1921,20033,1001,200
2021-10-221,2121,2201,2061,20614,0001,206
2021-10-211,2341,2341,2121,21211,3001,212
2021-10-201,2401,2401,2321,2324,4001,232
2021-10-191,2341,2401,2301,2408,0001,240
2021-10-181,2401,2401,2191,22311,2001,223
2021-10-151,2061,2291,2021,22911,2001,229
2021-10-141,2121,2151,2001,20217,2001,202
2021-10-131,2241,2261,2121,21219,2001,212
2021-10-121,2401,2411,2251,22512,2001,225
2021-10-111,2381,2521,2351,2509,5001,250
2021-10-081,2371,2411,2301,23713,0001,237
2021-10-071,2311,2381,2201,22011,4001,220
2021-10-061,2381,2601,2341,23916,0001,239
2021-10-051,2201,2491,2161,23522,2001,235
2021-10-041,2501,2501,2261,23016,1001,230
2021-10-011,2681,2681,2421,24427,7001,244
2021-09-301,2681,2821,2681,26919,8001,269
2021-09-291,2801,2801,2611,26845,2001,268
2021-09-281,3181,3181,2891,30184,4001,301
2021-09-271,3311,3311,3151,32556,9001,325
2021-09-241,3101,3171,2961,31462,4001,314
2021-09-221,3051,3181,3001,30223,1001,302
2021-09-211,3001,3131,2961,30131,2001,301
2021-09-171,3361,3371,3171,33539,0001,335
2021-09-161,3241,3351,3191,33525,1001,335
2021-09-151,3251,3271,3101,32719,5001,327
2021-09-141,3211,3331,3081,33336,3001,333
2021-09-131,2991,3281,2961,32832,6001,328
2021-09-101,2931,3011,2861,30143,6001,301
2021-09-091,2871,2971,2831,29628,4001,296
2021-09-081,2841,2871,2781,28622,8001,286
2021-09-071,2781,2841,2701,28227,5001,282
2021-09-061,2651,2731,2601,27323,3001,273
2021-09-031,2411,2651,2391,26331,8001,263
2021-09-021,2471,2471,2371,24316,1001,243
2021-09-011,2521,2531,2421,24913,1001,249
2021-08-311,2481,2601,2461,24817,1001,248
2021-08-301,2401,2501,2401,24812,1001,248
2021-08-271,2501,2501,2381,23814,2001,238
2021-08-261,2581,2581,2341,25749,5001,257
2021-08-251,2501,2501,2341,24422,1001,244
2021-08-241,2361,2491,2351,24919,3001,249
2021-08-231,2241,2441,2241,23316,1001,233
2021-08-201,2151,2331,2151,22319,2001,223
2021-08-191,2141,2201,2101,2109,2001,210
2021-08-181,2101,2301,2061,22112,4001,221
2021-08-171,2201,2281,2141,21417,4001,214
2021-08-161,2311,2321,2201,22020,7001,220
2021-08-131,2411,2411,2301,23110,9001,231
2021-08-121,2481,2531,2391,24313,3001,243
2021-08-111,2381,2481,2351,24813,2001,248
2021-08-101,2501,2501,2281,23130,6001,231
2021-08-061,2411,2471,2321,2379,7001,237
2021-08-051,2311,2481,2311,2408,6001,240
2021-08-041,2441,2441,2281,23616,0001,236
2021-08-031,2331,2511,2321,23811,6001,238
2021-08-021,2391,2451,2121,23343,1001,233
2021-07-301,2611,2611,2441,24411,5001,244
2021-07-291,2691,2731,2551,27310,6001,273
2021-07-281,2601,2691,2601,26214,3001,262
2021-07-271,2701,2731,2621,27014,8001,270
2021-07-261,3021,3021,2571,26969,8001,269
2021-07-211,2361,2441,2331,24230,5001,242
2021-07-201,2211,2481,2211,23623,0001,236
2021-07-191,2281,2341,2231,22713,9001,227
2021-07-161,2161,2361,2161,23612,3001,236
2021-07-151,2371,2371,2201,22010,1001,220
2021-07-141,2331,2411,2281,2399,4001,239
2021-07-131,2411,2491,2351,23624,2001,236
2021-07-121,2171,2381,2141,23824,6001,238
2021-07-091,2001,2191,1961,21544,4001,215
2021-07-081,2031,2171,2001,20027,3001,200
2021-07-071,2021,2111,2001,20313,8001,203
2021-07-061,2091,2091,2031,2058,0001,205
2021-07-051,2161,2161,2051,20519,7001,205
2021-07-021,2031,2131,2001,21017,7001,210
2021-07-011,2061,2071,2001,20314,9001,203
2021-06-301,2021,2051,1981,19823,7001,198
2021-06-291,2071,2111,1981,20222,7001,202
2021-06-281,2211,2211,2031,21459,5001,214
2021-06-251,2001,2111,2001,21025,4001,210
2021-06-241,1991,2001,1911,19722,2001,197
2021-06-231,2031,2101,2011,20913,2001,209
2021-06-221,2051,2161,2031,21130,1001,211
2021-06-211,2101,2101,1831,19052,3001,190
2021-06-181,2251,2251,2111,21231,1001,212
2021-06-171,2361,2361,2241,22613,6001,226
2021-06-161,2401,2401,2331,24013,6001,240
2021-06-151,2531,2531,2431,24415,2001,244
2021-06-141,2611,2611,2481,2509,6001,250
2021-06-111,2571,2631,2431,25732,2001,257
2021-06-101,2581,2651,2431,24717,4001,247
2021-06-091,2541,2641,2471,25816,1001,258
2021-06-081,2211,2481,2211,24710,7001,247
2021-06-071,2201,2271,2191,22115,9001,221
2021-06-041,2201,2231,2111,21621,3001,216
2021-06-031,2221,2301,2171,22014,8001,220
2021-06-021,2221,2351,2171,22416,6001,224
2021-06-011,2231,2251,2151,22227,1001,222
2021-05-311,2351,2501,2211,22122,8001,221
2021-05-281,2301,2391,2231,23530,4001,235
2021-05-271,2471,2511,2251,22524,7001,225
2021-05-261,2541,2631,2451,24939,1001,249
2021-05-251,2791,2791,2521,26226,9001,262
2021-05-241,2641,2771,2561,26917,9001,269
2021-05-211,2671,2781,2601,26026,8001,260
2021-05-201,2751,2881,2671,26822,5001,268
2021-05-191,2651,2911,2561,27535,6001,275
2021-05-181,2671,2821,2431,26958,1001,269
2021-05-171,2901,2901,2551,25649,1001,256
2021-05-141,2781,2971,2721,27226,1001,272
2021-05-131,2701,2831,2581,25832,7001,258
2021-05-121,2921,3001,2761,27932,0001,279
2021-05-111,3051,3151,2941,29426,0001,294
2021-05-101,3181,3201,3051,30526,4001,305
2021-05-071,2961,3261,2961,31819,1001,318
2021-05-061,2991,3121,2961,29621,5001,296
2021-04-301,2851,3021,2851,29123,8001,291
2021-04-281,2841,2961,2811,28331,4001,283
2021-04-271,3001,3021,2851,28521,2001,285
2021-04-261,3391,3391,3011,30362,1001,303
2021-04-231,2941,3121,2841,30923,6001,309
2021-04-221,2881,3121,2881,30118,1001,301
2021-04-211,2981,3001,2801,28632,9001,286
2021-04-201,3061,3141,2931,30427,2001,304
2021-04-191,3161,3221,3081,31021,0001,310
2021-04-161,2971,3091,2891,30314,6001,303
2021-04-151,2801,2971,2801,29718,6001,297
2021-04-141,3011,3011,2831,28917,8001,289
2021-04-131,3001,3131,2981,29817,1001,298
2021-04-121,2841,3081,2831,30420,0001,304
2021-04-091,2721,2831,2621,28020,9001,280
2021-04-081,2901,2901,2641,26433,5001,264
2021-04-071,2761,2961,2761,29621,0001,296
2021-04-061,2931,2971,2751,28432,7001,284
2021-04-051,2881,2961,2731,29335,1001,293
2021-04-021,2901,2931,2771,28221,3001,282
2021-04-011,3011,3071,2711,27155,8001,271
2021-03-311,3451,3451,3011,30144,7001,301
2021-03-301,3801,3801,3481,34839,6001,348
2021-03-291,3941,4031,3801,40185,7001,401
2021-03-261,3911,3921,3681,38767,1001,387
2021-03-251,3501,3771,3501,37748,0001,377
2021-03-241,3551,3561,3411,34530,1001,345
2021-03-231,3721,3781,3551,35551,1001,355
2021-03-221,3501,3751,3491,37266,1001,372
2021-03-191,3601,3631,3441,35069,9001,350
2021-03-181,3721,3731,3571,37045,4001,370
2021-03-171,3401,3811,3391,37767,4001,377
2021-03-161,3481,3501,3351,34636,2001,346
2021-03-151,3271,3451,3151,34453,6001,344
2021-03-121,3291,3291,3071,31336,3001,313
2021-03-111,3101,3281,3061,32238,7001,322
2021-03-101,3101,3121,2961,31135,0001,311
2021-03-091,2961,3111,2911,31140,7001,311
2021-03-081,3001,3021,2801,28847,5001,288
2021-03-051,2831,2881,2551,28640,5001,286
2021-03-041,2781,2861,2701,27726,7001,277
2021-03-031,2831,2851,2681,28531,2001,285
2021-03-021,2991,3021,2711,28334,7001,283
2021-03-011,2471,2981,2471,29853,8001,298
2021-02-261,2591,2701,2471,247113,7001,247
2021-02-251,2471,2471,2241,23943,6001,239
2021-02-241,2611,2621,2131,21779,5001,217
2021-02-221,2601,2721,2571,26230,6001,262
2021-02-191,2591,2611,2501,25839,5001,258
2021-02-181,2971,3041,2611,26273,8001,262
2021-02-171,3071,3131,2951,29653,1001,296
2021-02-161,3061,3181,3021,31147,4001,311
2021-02-151,3301,3351,3061,31048,1001,310
2021-02-121,3351,3421,3261,32927,9001,329
2021-02-101,3421,3441,3321,33217,8001,332
2021-02-091,3531,3541,3331,34525,5001,345
2021-02-081,3471,3551,3371,35240,2001,352
2021-02-051,3411,3431,3201,32631,3001,326
2021-02-041,3211,3381,3191,33420,9001,334
2021-02-031,3321,3451,3161,32830,0001,328
2021-02-021,3011,3421,3011,33148,7001,331
2021-02-011,3301,3321,2921,293103,3001,293
2021-01-291,3651,3681,3501,35044,3001,350
2021-01-281,3601,3731,3521,36562,0001,365
2021-01-271,4181,4191,3821,38721,4001,387
2021-01-261,4301,4301,4061,40856,3001,408
2021-01-251,3851,4201,3771,41835,6001,418
2021-01-221,3791,3871,3721,37832,2001,378
2021-01-211,3781,3981,3741,39142,3001,391
2021-01-201,3781,3811,3601,38122,1001,381
2021-01-191,3921,3961,3721,37320,7001,373
2021-01-181,3701,3941,3611,38833,5001,388
2021-01-151,4061,4061,3701,38741,5001,387
2021-01-141,4431,4431,4011,40638,7001,406
2021-01-131,4251,4451,4101,44366,2001,443
2021-01-121,4091,4301,3891,42556,2001,425
2021-01-081,3791,3981,3601,39845,1001,398
2021-01-071,3781,3901,3711,37831,5001,378
2021-01-061,3561,3791,3561,36216,3001,362
2021-01-051,3461,3651,3261,36048,4001,360
2021-01-041,3481,3611,3171,34939,6001,349

分割・併合履歴 ： [2020-09-29]1株→2株