1. HOME >
  2. 株価時系列 >
  3. 3495 >
  4. 2019年

3495 香陵住販(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5041,5251,5041,525800762.50
2019-12-271,4841,5091,4841,5042,000752
2019-12-261,4831,5051,4701,4823,700741
2019-12-251,5031,5081,4661,4824,000741
2019-12-241,5191,5261,5021,5032,300751.50
2019-12-231,5261,5261,5001,5102,000755
2019-12-201,5241,5241,5101,5112,600755.50
2019-12-191,5311,5311,5031,5161,300758
2019-12-181,5401,5401,5001,5173,800758.50
2019-12-171,5021,5481,5021,54014,300770
2019-12-161,4721,5001,4581,5007,400750
2019-12-131,4551,4571,4391,4572,300728.50
2019-12-121,4501,4521,4361,4511,200725.50
2019-12-111,4731,4731,4421,4503,200725
2019-12-101,4251,4431,4201,4433,300721.50
2019-12-091,4321,4321,4201,4203,700710
2019-12-061,4361,4481,4261,4301,100715
2019-12-051,4351,4371,4341,4353,000717.50
2019-12-041,4481,4481,4271,4352,900717.50
2019-12-031,4331,4761,4331,4593,900729.50
2019-12-021,4321,4351,4281,4332,300716.50
2019-11-291,4201,4351,4201,4321,100716
2019-11-281,4091,4221,4091,4202,700710
2019-11-271,3961,4051,3961,400500700
2019-11-261,4101,4101,3901,3901,000695
2019-11-251,4001,4001,3901,3951,100697.50
2019-11-221,3811,4001,3741,4001,700700
2019-11-211,3991,4001,3811,3811,200690.50
2019-11-201,4081,4101,3911,3911,900695.50
2019-11-191,3821,4081,3821,408700704
2019-11-181,4101,4191,4001,4001,200700
2019-11-151,3501,4001,3501,3998,400699.50
2019-11-141,3501,3501,3471,347800673.50
2019-11-131,3401,3501,3391,350900675
2019-11-121,3171,3451,3171,3401,300670
2019-11-111,3001,3171,3001,317300658.50
2019-11-081,3001,3001,2811,2811,000640.50
2019-11-071,2801,3021,2801,2802,800640
2019-11-061,3021,3041,3011,3021,100651
2019-11-051,2851,3001,2821,3001,000650
2019-11-011,3061,3061,2731,273400636.50
2019-10-311,2941,3061,2941,3061,200653
2019-10-301,3101,3101,2941,294600647
2019-10-291,2961,2961,2961,296100648
2019-10-281,2961,2961,2961,296300648
2019-10-25---1,294-647
2019-10-241,2941,2941,2941,294500647
2019-10-231,3091,3091,2911,2941,800647
2019-10-211,2951,3121,2951,3001,000650
2019-10-181,2721,2951,2721,295900647.50
2019-10-171,2871,2951,2871,295500647.50
2019-10-161,2841,2851,2671,2841,100642
2019-10-151,2841,2841,2841,284300642
2019-10-111,2661,2661,2661,266200633
2019-10-101,2791,2791,2601,263500631.50
2019-10-091,2791,2791,2791,279200639.50
2019-10-081,2831,2831,2791,279300639.50
2019-10-071,2801,2801,2491,2561,300628
2019-10-041,2801,2801,2801,280200640
2019-10-031,2811,2811,2771,280700640
2019-10-021,2991,2991,2811,281300640.50
2019-10-011,2811,2811,2811,281100640.50
2019-09-301,2991,2991,2611,2773,200638.50
2019-09-271,2811,2951,2811,289600644.50
2019-09-261,3271,3301,3271,330800665
2019-09-251,3101,3131,3101,3122,100656
2019-09-241,3241,3241,3101,3101,800655
2019-09-201,3351,3351,3191,324800662
2019-09-191,3011,3191,3011,319300659.50
2019-09-181,3231,3501,2881,2901,400645
2019-09-171,3231,3231,3231,323200661.50
2019-09-131,2941,2971,2931,293600646.50
2019-09-121,2701,2941,2701,2941,000647
2019-09-11---1,250-625
2019-09-10---1,250-625
2019-09-091,2541,2651,2501,250900625
2019-09-061,2561,2561,2501,250300625
2019-09-051,2651,2651,2491,249500624.50
2019-09-041,2581,2651,2581,2651,200632.50
2019-09-031,2551,2551,2291,2451,000622.50
2019-09-021,2551,2551,2551,255200627.50
2019-08-30---1,250-625
2019-08-291,2501,2501,2501,250100625
2019-08-281,2401,2501,2391,250600625
2019-08-271,2611,2621,2391,2404,300620
2019-08-261,2681,2681,2491,250400625
2019-08-231,2601,2681,2601,2681,100634
2019-08-221,2891,2891,2601,260300630
2019-08-211,2631,2631,2601,260300630
2019-08-201,2631,2631,2631,263400631.50
2019-08-191,2931,2931,2631,263300631.50
2019-08-161,2231,2631,2231,2631,200631.50
2019-08-151,2711,2711,2361,2391,300619.50
2019-08-141,2711,2711,2711,271200635.50
2019-08-131,2661,2711,2661,271500635.50
2019-08-091,2681,3001,2451,2452,700622.50
2019-08-081,2671,2801,2671,267800633.50
2019-08-071,2691,2691,2601,267700633.50
2019-08-061,2421,2671,2401,2671,700633.50
2019-08-051,2731,2741,2651,272600636
2019-08-021,2951,2951,2721,272700636
2019-08-011,2951,2951,2951,295200647.50
2019-07-311,2821,3001,2771,2951,700647.50
2019-07-301,2571,2571,2571,257400628.50
2019-07-291,2551,2681,2551,255500627.50
2019-07-261,2401,2401,2201,235800617.50
2019-07-251,2381,2421,2381,240500620
2019-07-241,2431,2591,2421,2581,100629
2019-07-231,2601,2601,2601,260100630
2019-07-221,2411,2601,2361,2432,000621.50
2019-07-191,2451,2851,2451,2851,900642.50
2019-07-181,2851,2851,2301,2321,400616
2019-07-171,2831,2901,2831,285400642.50
2019-07-161,3201,3201,3101,310600655
2019-07-121,3001,3001,3001,300800650
2019-07-111,3001,3001,3001,300500650
2019-07-101,3101,3101,3001,3011,800650.50
2019-07-091,3211,3211,3111,3111,100655.50
2019-07-081,3301,3301,3171,327700663.50
2019-07-051,3391,3391,3131,3302,000665
2019-07-041,3101,3441,3101,3442,600672
2019-07-031,2901,3051,2871,3054,000652.50
2019-07-021,2731,2901,2731,2902,600645
2019-07-011,2571,2691,2501,2693,100634.50
2019-06-281,2491,2491,2311,2322,000616
2019-06-271,2211,2221,2201,222700611
2019-06-261,2071,2201,2071,220800610
2019-06-251,2061,2071,2041,2071,200603.50
2019-06-241,2151,2151,2061,206200603
2019-06-211,2201,2251,2021,2021,500601
2019-06-201,2161,2191,2011,2151,500607.50
2019-06-191,2181,2251,2181,220800610
2019-06-181,2181,2191,2151,219800609.50
2019-06-171,2141,2141,2101,210600605
2019-06-141,2201,2231,2111,2141,300607
2019-06-131,2131,2161,2131,216300608
2019-06-121,2131,2131,2131,213200606.50
2019-06-111,2201,2201,2121,212500606
2019-06-101,2021,2021,2021,202800601
2019-06-071,2031,2071,2011,202800601
2019-06-061,2271,2521,2211,2301,700615
2019-06-051,2571,2571,2571,257100628.50
2019-06-041,2301,2371,2071,237500618.50
2019-06-031,2011,2011,1811,1812,800590.50
2019-05-311,2191,2191,2021,2051,400602.50
2019-05-301,2121,2121,2001,2122,800606
2019-05-291,2001,2121,2001,212800606
2019-05-281,2381,2671,2251,2251,500612.50
2019-05-271,2601,2601,2381,2381,800619
2019-05-241,2001,2301,2001,2301,200615
2019-05-231,2001,2011,2001,2001,100600
2019-05-221,2031,2031,2031,203100601.50
2019-05-211,2111,2201,2011,220500610
2019-05-201,2051,2051,2051,205200602.50
2019-05-171,2011,2011,2011,201600600.50
2019-05-161,2041,2301,2001,202900601
2019-05-151,2201,2201,1701,2203,000610
2019-05-141,2001,2501,2001,2503,200625
2019-05-131,2311,2331,2031,233500616.50
2019-05-101,2121,2151,2001,2151,200607.50
2019-05-091,2201,2201,2001,2001,700600
2019-05-081,2101,2201,2001,2203,200610
2019-05-071,2571,2571,2401,240300620
2019-04-261,2401,2401,2401,240500620
2019-04-251,2101,2431,2101,240800620
2019-04-241,2351,2351,2351,235100617.50
2019-04-231,2401,2401,2211,2351,200617.50
2019-04-221,2371,2371,2111,2202,800610
2019-04-191,2501,2501,2501,250100625
2019-04-181,2631,2631,2451,2451,400622.50
2019-04-171,2511,2601,2511,2601,300630
2019-04-161,2801,2801,2751,275300637.50
2019-04-151,2931,2941,2931,294900647
2019-04-121,2511,2631,2501,263700631.50
2019-04-111,2661,2761,2661,2661,100633
2019-04-101,2611,2611,2601,261300630.50
2019-04-091,2761,2761,2761,276100638
2019-04-081,2751,2891,2551,2761,900638
2019-04-051,2901,2901,2601,260200630
2019-04-041,2951,2951,2431,2603,700630
2019-04-031,2431,2651,2351,265600632.50
2019-04-021,2691,2701,2411,2703,200635
2019-04-011,2521,2551,2521,255600627.50
2019-03-291,2591,2591,2491,249700624.50
2019-03-281,2841,2841,2551,255800627.50
2019-03-271,2991,2991,2511,2541,200627
2019-03-261,2991,3051,2651,2812,100640.50
2019-03-251,2821,2921,2511,2922,200646
2019-03-221,2801,2961,2801,281900640.50
2019-03-201,2731,3131,2731,3063,500653
2019-03-191,2961,3001,2951,300900650
2019-03-181,2911,3001,2911,3001,100650
2019-03-151,3231,3241,2891,2901,800645
2019-03-141,2711,3161,2711,3161,400658
2019-03-131,2821,2821,2701,2751,300637.50
2019-03-121,3001,3011,2821,2822,900641
2019-03-111,3151,3151,3001,300800650
2019-03-081,3231,3321,3201,3321,500666
2019-03-071,3491,3491,3491,349600674.50
2019-03-061,3351,3371,3301,3301,600665
2019-03-051,3311,3351,3251,3351,700667.50
2019-03-041,3501,3501,3391,3392,000669.50
2019-03-011,3591,3681,3591,359400679.50
2019-02-281,3401,3401,3401,340100670
2019-02-271,3391,3401,3391,340700670
2019-02-261,3601,3601,3401,3411,200670.50
2019-02-251,3601,3631,3491,3504,200675
2019-02-221,3861,3861,3561,3561,500678
2019-02-211,3871,3971,3571,3971,200698.50
2019-02-201,3851,4071,3771,3982,600699
2019-02-191,4191,4191,3811,381700690.50
2019-02-181,4171,4171,3801,3922,800696
2019-02-151,3371,3571,3371,3575,400678.50
2019-02-141,3001,3191,2571,30711,000653.50
2019-02-131,3161,3161,2621,2882,000644
2019-02-121,2791,2791,2651,269700634.50
2019-02-081,3111,3111,2751,2793,300639.50
2019-02-071,3371,3371,3221,322800661
2019-02-061,3501,3691,3351,3361,800668
2019-02-051,3501,3551,3421,3501,400675
2019-02-041,3651,3691,3351,3504,000675
2019-02-011,3781,3781,3611,3652,100682.50
2019-01-311,3651,3881,3651,3803,800690
2019-01-301,3811,3821,3651,3653,300682.50
2019-01-291,3851,4071,3611,3871,700693.50
2019-01-281,3511,4091,3511,4005,000700
2019-01-251,3751,3801,3551,3553,000677.50
2019-01-241,3971,3991,3661,3702,100685
2019-01-231,3851,3851,3741,375800687.50
2019-01-221,3681,4141,3641,3881,700694
2019-01-211,3601,3861,3601,3851,400692.50
2019-01-181,3701,3811,3601,3603,800680
2019-01-171,3301,3661,3301,3654,600682.50
2019-01-161,2601,3341,2601,3344,300667
2019-01-151,2711,2711,2451,2451,100622.50
2019-01-111,2271,2441,2091,2413,100620.50
2019-01-101,1821,2551,1651,25510,100627.50
2019-01-091,1781,1981,1601,1607,600580
2019-01-081,1711,1871,1701,1873,200593.50
2019-01-071,1561,1991,1561,1851,400592.50
2019-01-041,0831,2101,0711,1587,700579

分割・併合履歴 ： [2023-03-30]1株→2株