丸善CHIホールディングス(3159)の株価時系列情報
丸善CHIホールディングス(3159)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 |
---|---|---|---|---|---|
2015/12/30 | 355 | 356 | 353 | 356 | 13,600 |
2015/12/29 | 349 | 353 | 349 | 353 | 19,800 |
2015/12/28 | 351 | 352 | 346 | 348 | 18,700 |
2015/12/25 | 345 | 350 | 344 | 347 | 29,700 |
2015/12/24 | 350 | 350 | 345 | 345 | 28,900 |
2015/12/22 | 348 | 351 | 346 | 347 | 30,200 |
2015/12/21 | 350 | 352 | 348 | 349 | 21,500 |
2015/12/18 | 354 | 355 | 347 | 350 | 29,100 |
2015/12/17 | 351 | 359 | 350 | 353 | 19,500 |
2015/12/16 | 352 | 355 | 349 | 350 | 36,400 |
2015/12/15 | 355 | 357 | 351 | 351 | 22,700 |
2015/12/14 | 360 | 360 | 352 | 353 | 27,500 |
2015/12/11 | 359 | 363 | 355 | 360 | 58,500 |
2015/12/10 | 353 | 353 | 351 | 351 | 26,600 |
2015/12/09 | 356 | 357 | 352 | 354 | 18,300 |
2015/12/08 | 359 | 359 | 355 | 357 | 21,100 |
2015/12/07 | 355 | 360 | 355 | 356 | 18,300 |
2015/12/04 | 356 | 357 | 355 | 355 | 19,400 |
2015/12/03 | 360 | 360 | 355 | 356 | 23,400 |
2015/12/02 | 360 | 360 | 358 | 359 | 11,600 |
2015/12/01 | 362 | 362 | 357 | 358 | 21,100 |
2015/11/30 | 361 | 363 | 359 | 361 | 13,600 |
2015/11/27 | 363 | 363 | 356 | 360 | 26,600 |
2015/11/26 | 360 | 365 | 360 | 363 | 24,600 |
2015/11/25 | 365 | 365 | 361 | 361 | 20,200 |
2015/11/24 | 362 | 365 | 361 | 365 | 30,100 |
2015/11/20 | 363 | 364 | 360 | 364 | 13,900 |
2015/11/19 | 364 | 364 | 360 | 363 | 24,500 |
2015/11/18 | 359 | 363 | 359 | 360 | 18,400 |
2015/11/17 | 355 | 366 | 354 | 361 | 52,300 |
2015/11/16 | 355 | 355 | 352 | 355 | 16,400 |
2015/11/13 | 354 | 355 | 352 | 355 | 14,200 |
2015/11/12 | 353 | 355 | 351 | 352 | 28,900 |
2015/11/11 | 351 | 354 | 351 | 353 | 10,500 |
2015/11/10 | 351 | 353 | 351 | 352 | 14,100 |
2015/11/09 | 351 | 353 | 350 | 353 | 21,300 |
2015/11/06 | 350 | 351 | 347 | 350 | 25,600 |
2015/11/05 | 351 | 353 | 350 | 350 | 17,400 |
2015/11/04 | 354 | 354 | 350 | 351 | 15,300 |
2015/11/02 | 350 | 351 | 348 | 349 | 26,600 |
2015/10/30 | 351 | 354 | 350 | 351 | 37,000 |
2015/10/29 | 355 | 355 | 351 | 351 | 17,000 |
2015/10/28 | 354 | 354 | 352 | 354 | 9,700 |
2015/10/27 | 352 | 354 | 352 | 352 | 16,100 |
2015/10/26 | 357 | 357 | 353 | 354 | 33,000 |
2015/10/23 | 354 | 354 | 352 | 354 | 23,900 |
2015/10/22 | 353 | 354 | 351 | 352 | 20,700 |
2015/10/21 | 346 | 355 | 346 | 354 | 30,700 |
2015/10/20 | 352 | 354 | 346 | 348 | 33,900 |
2015/10/19 | 352 | 355 | 351 | 352 | 12,600 |
2015/10/16 | 355 | 355 | 350 | 352 | 27,900 |
2015/10/15 | 350 | 355 | 349 | 354 | 19,300 |
2015/10/14 | 353 | 353 | 350 | 351 | 34,500 |
2015/10/13 | 356 | 358 | 353 | 354 | 54,300 |
2015/10/09 | 351 | 356 | 348 | 354 | 178,100 |
2015/10/08 | 376 | 377 | 365 | 367 | 178,800 |
2015/10/07 | 399 | 400 | 380 | 384 | 172,500 |
2015/10/06 | 392 | 399 | 390 | 399 | 128,100 |
2015/10/05 | 383 | 388 | 376 | 388 | 86,900 |
2015/10/02 | 364 | 369 | 360 | 369 | 28,800 |
2015/10/01 | 367 | 370 | 360 | 368 | 29,600 |
2015/09/30 | 358 | 370 | 358 | 364 | 30,500 |
2015/09/29 | 365 | 365 | 352 | 352 | 36,100 |
2015/09/28 | 357 | 367 | 353 | 367 | 51,400 |
2015/09/25 | 345 | 352 | 345 | 351 | 35,000 |
2015/09/24 | 345 | 353 | 344 | 347 | 31,200 |
2015/09/18 | 350 | 351 | 345 | 345 | 28,900 |
2015/09/17 | 352 | 353 | 346 | 351 | 30,300 |
2015/09/16 | 359 | 359 | 349 | 351 | 22,000 |
2015/09/15 | 358 | 359 | 355 | 355 | 21,700 |
2015/09/14 | 356 | 358 | 352 | 354 | 38,300 |
2015/09/11 | 362 | 369 | 360 | 363 | 51,700 |
2015/09/10 | 359 | 361 | 350 | 356 | 30,400 |
2015/09/09 | 344 | 359 | 344 | 357 | 39,500 |
2015/09/08 | 346 | 347 | 338 | 338 | 34,900 |
2015/09/07 | 351 | 352 | 345 | 346 | 43,000 |
2015/09/04 | 359 | 359 | 351 | 351 | 33,200 |
2015/09/03 | 363 | 368 | 357 | 359 | 27,400 |
2015/09/02 | 361 | 368 | 360 | 360 | 28,400 |
2015/09/01 | 375 | 375 | 365 | 365 | 43,800 |
2015/08/31 | 376 | 377 | 371 | 375 | 29,800 |
2015/08/28 | 373 | 378 | 371 | 375 | 31,200 |
2015/08/27 | 363 | 372 | 361 | 363 | 34,700 |
2015/08/26 | 358 | 360 | 352 | 355 | 55,900 |
2015/08/25 | 346 | 363 | 342 | 351 | 84,900 |
2015/08/24 | 377 | 379 | 357 | 358 | 72,600 |
2015/08/21 | 390 | 391 | 380 | 380 | 56,300 |
2015/08/20 | 391 | 392 | 390 | 391 | 15,400 |
2015/08/19 | 393 | 395 | 392 | 392 | 33,700 |
2015/08/18 | 397 | 397 | 390 | 394 | 28,000 |
2015/08/17 | 396 | 397 | 394 | 395 | 28,800 |
2015/08/14 | 395 | 396 | 393 | 395 | 19,600 |
2015/08/13 | 395 | 397 | 393 | 394 | 24,400 |
2015/08/12 | 393 | 398 | 393 | 397 | 40,100 |
2015/08/11 | 395 | 398 | 392 | 396 | 76,800 |
2015/08/10 | 390 | 393 | 389 | 392 | 41,800 |
2015/08/07 | 389 | 390 | 387 | 390 | 63,000 |
2015/08/06 | 392 | 393 | 389 | 390 | 68,800 |
2015/08/05 | 392 | 394 | 392 | 393 | 41,600 |
2015/08/04 | 395 | 395 | 393 | 395 | 34,300 |
2015/08/03 | 396 | 396 | 392 | 395 | 69,000 |
2015/07/31 | 400 | 400 | 395 | 398 | 74,500 |
2015/07/30 | 396 | 401 | 393 | 396 | 111,100 |
2015/07/29 | 390 | 400 | 390 | 396 | 519,800 |
2015/07/28 | 395 | 395 | 390 | 390 | 875,700 |
2015/07/27 | 402 | 402 | 398 | 398 | 294,500 |
2015/07/24 | 404 | 405 | 403 | 403 | 155,300 |
2015/07/23 | 405 | 406 | 403 | 404 | 105,000 |
2015/07/22 | 402 | 407 | 402 | 405 | 142,000 |
2015/07/21 | 407 | 410 | 406 | 408 | 150,600 |
2015/07/17 | 407 | 425 | 402 | 403 | 501,600 |
2015/07/16 | 399 | 401 | 397 | 401 | 87,700 |
2015/07/15 | 400 | 402 | 399 | 399 | 51,400 |
2015/07/14 | 405 | 405 | 397 | 400 | 81,300 |
2015/07/13 | 400 | 402 | 398 | 401 | 47,000 |
2015/07/10 | 400 | 400 | 397 | 398 | 47,200 |
2015/07/09 | 395 | 397 | 386 | 396 | 119,000 |
2015/07/08 | 409 | 410 | 398 | 398 | 132,100 |
2015/07/07 | 400 | 404 | 400 | 404 | 73,400 |
2015/07/06 | 401 | 404 | 400 | 400 | 66,200 |
2015/07/03 | 404 | 404 | 402 | 402 | 41,900 |
2015/07/02 | 401 | 404 | 401 | 404 | 40,700 |
2015/07/01 | 396 | 401 | 396 | 400 | 40,100 |
2015/06/30 | 395 | 399 | 394 | 397 | 86,500 |
2015/06/29 | 399 | 402 | 398 | 398 | 103,000 |
2015/06/26 | 405 | 405 | 403 | 404 | 58,000 |
2015/06/25 | 406 | 406 | 403 | 406 | 53,800 |
2015/06/24 | 402 | 408 | 402 | 405 | 72,900 |
2015/06/23 | 399 | 403 | 397 | 402 | 82,000 |
2015/06/22 | 394 | 399 | 394 | 397 | 40,100 |
2015/06/19 | 394 | 396 | 392 | 394 | 34,200 |
2015/06/18 | 393 | 394 | 391 | 391 | 33,800 |
2015/06/17 | 394 | 395 | 393 | 393 | 30,700 |
2015/06/16 | 395 | 395 | 392 | 392 | 70,300 |
2015/06/15 | 392 | 394 | 391 | 394 | 45,800 |
2015/06/12 | 390 | 393 | 387 | 391 | 79,700 |
2015/06/11 | 387 | 389 | 385 | 387 | 32,500 |
2015/06/10 | 390 | 390 | 386 | 386 | 44,000 |
2015/06/09 | 386 | 390 | 385 | 385 | 94,700 |
2015/06/08 | 385 | 385 | 381 | 385 | 66,000 |
2015/06/05 | 380 | 382 | 378 | 381 | 44,600 |
2015/06/04 | 378 | 383 | 378 | 378 | 39,600 |
2015/06/03 | 377 | 380 | 377 | 378 | 28,300 |
2015/06/02 | 380 | 381 | 378 | 378 | 41,900 |
2015/06/01 | 379 | 382 | 378 | 380 | 42,400 |
2015/05/29 | 377 | 380 | 377 | 378 | 37,400 |
2015/05/28 | 379 | 381 | 377 | 379 | 44,400 |
2015/05/27 | 381 | 382 | 376 | 377 | 49,500 |
2015/05/26 | 378 | 385 | 377 | 381 | 110,700 |
2015/05/25 | 375 | 375 | 373 | 373 | 37,800 |
2015/05/22 | 373 | 374 | 372 | 372 | 33,600 |
2015/05/21 | 374 | 374 | 372 | 373 | 25,200 |
2015/05/20 | 373 | 374 | 372 | 374 | 35,300 |
2015/05/19 | 374 | 374 | 371 | 373 | 51,700 |
2015/05/18 | 372 | 374 | 372 | 373 | 26,500 |
2015/05/15 | 372 | 373 | 371 | 371 | 20,900 |
2015/05/14 | 373 | 374 | 371 | 371 | 26,100 |
2015/05/13 | 373 | 374 | 372 | 373 | 19,200 |
2015/05/12 | 374 | 374 | 372 | 373 | 30,400 |
2015/05/11 | 377 | 377 | 374 | 374 | 46,400 |
2015/05/08 | 374 | 374 | 372 | 373 | 28,200 |
2015/05/07 | 374 | 374 | 372 | 372 | 27,600 |
2015/05/01 | 373 | 373 | 371 | 372 | 24,900 |
2015/04/30 | 371 | 372 | 370 | 372 | 19,700 |
2015/04/28 | 371 | 372 | 371 | 371 | 26,900 |
2015/04/27 | 371 | 373 | 371 | 371 | 27,600 |
2015/04/24 | 371 | 373 | 371 | 371 | 22,500 |
2015/04/23 | 371 | 373 | 371 | 371 | 21,700 |
2015/04/22 | 374 | 374 | 371 | 372 | 16,900 |
2015/04/21 | 371 | 372 | 370 | 371 | 19,700 |
2015/04/20 | 372 | 372 | 371 | 371 | 24,100 |
2015/04/17 | 372 | 375 | 371 | 372 | 23,500 |
2015/04/16 | 375 | 376 | 371 | 373 | 34,600 |
2015/04/15 | 377 | 378 | 376 | 376 | 20,600 |
2015/04/14 | 378 | 378 | 376 | 378 | 9,600 |
2015/04/13 | 378 | 378 | 376 | 377 | 18,000 |
2015/04/10 | 376 | 377 | 374 | 376 | 34,400 |
2015/04/09 | 373 | 375 | 373 | 375 | 22,800 |
2015/04/08 | 374 | 376 | 373 | 375 | 25,400 |
2015/04/07 | 374 | 374 | 371 | 373 | 19,800 |
2015/04/06 | 372 | 374 | 370 | 373 | 20,200 |
2015/04/03 | 374 | 374 | 367 | 370 | 34,300 |
2015/04/02 | 369 | 374 | 369 | 371 | 24,900 |
2015/04/01 | 371 | 372 | 368 | 369 | 18,100 |
2015/03/31 | 375 | 375 | 370 | 372 | 18,700 |
2015/03/30 | 374 | 375 | 368 | 373 | 25,500 |
2015/03/27 | 371 | 375 | 370 | 371 | 22,600 |
2015/03/26 | 376 | 376 | 372 | 373 | 32,300 |
2015/03/25 | 375 | 375 | 372 | 375 | 21,200 |
2015/03/24 | 375 | 376 | 372 | 375 | 12,600 |
2015/03/23 | 376 | 377 | 374 | 376 | 16,900 |
2015/03/20 | 377 | 377 | 374 | 375 | 10,600 |
2015/03/19 | 372 | 378 | 372 | 375 | 12,600 |
2015/03/18 | 375 | 376 | 372 | 376 | 11,600 |
2015/03/17 | 373 | 376 | 370 | 374 | 24,200 |
2015/03/16 | 378 | 378 | 370 | 376 | 36,900 |
2015/03/13 | 379 | 380 | 376 | 378 | 55,200 |
2015/03/12 | 378 | 379 | 376 | 379 | 43,900 |
2015/03/11 | 374 | 379 | 373 | 374 | 19,000 |
2015/03/10 | 379 | 380 | 375 | 375 | 32,800 |
2015/03/09 | 376 | 378 | 375 | 378 | 14,000 |
2015/03/06 | 379 | 379 | 376 | 377 | 19,400 |
2015/03/05 | 376 | 378 | 375 | 378 | 22,400 |
2015/03/04 | 373 | 376 | 373 | 375 | 10,800 |
2015/03/03 | 374 | 376 | 372 | 373 | 11,600 |
2015/03/02 | 374 | 376 | 368 | 372 | 26,600 |
2015/02/27 | 366 | 375 | 365 | 373 | 23,700 |
2015/02/26 | 370 | 374 | 370 | 372 | 25,800 |
2015/02/25 | 374 | 374 | 372 | 374 | 12,300 |
2015/02/24 | 375 | 375 | 370 | 374 | 14,000 |
2015/02/23 | 377 | 377 | 366 | 375 | 30,400 |
2015/02/20 | 370 | 374 | 369 | 372 | 20,300 |
2015/02/19 | 370 | 373 | 369 | 373 | 30,100 |
2015/02/18 | 370 | 370 | 367 | 369 | 21,900 |
2015/02/17 | 370 | 370 | 366 | 368 | 20,900 |
2015/02/16 | 370 | 370 | 366 | 367 | 40,200 |
2015/02/13 | 366 | 367 | 364 | 366 | 24,500 |
2015/02/12 | 360 | 365 | 358 | 363 | 38,000 |
2015/02/10 | 357 | 359 | 355 | 359 | 14,200 |
2015/02/09 | 358 | 359 | 355 | 359 | 15,200 |
2015/02/06 | 357 | 357 | 354 | 355 | 12,500 |
2015/02/05 | 356 | 358 | 352 | 353 | 21,900 |
2015/02/04 | 350 | 364 | 350 | 359 | 48,600 |
2015/02/03 | 352 | 352 | 349 | 350 | 15,400 |
2015/02/02 | 355 | 355 | 351 | 352 | 14,700 |
2015/01/30 | 355 | 357 | 353 | 357 | 15,800 |
2015/01/29 | 356 | 358 | 354 | 355 | 17,600 |
2015/01/28 | 357 | 357 | 354 | 357 | 29,300 |
2015/01/27 | 359 | 359 | 352 | 357 | 30,600 |
2015/01/26 | 355 | 358 | 352 | 358 | 33,100 |
2015/01/23 | 359 | 359 | 354 | 357 | 27,200 |
2015/01/22 | 353 | 354 | 350 | 354 | 22,500 |
2015/01/21 | 353 | 353 | 351 | 351 | 12,400 |
2015/01/20 | 353 | 353 | 350 | 353 | 13,900 |
2015/01/19 | 355 | 355 | 348 | 350 | 18,600 |
2015/01/16 | 348 | 350 | 346 | 347 | 19,200 |
2015/01/15 | 352 | 352 | 347 | 351 | 16,600 |
2015/01/14 | 349 | 351 | 348 | 348 | 16,900 |
2015/01/13 | 351 | 351 | 349 | 350 | 25,500 |
2015/01/09 | 353 | 353 | 346 | 350 | 31,800 |
2015/01/08 | 350 | 357 | 350 | 352 | 19,100 |
2015/01/07 | 350 | 353 | 348 | 350 | 17,500 |
2015/01/06 | 358 | 358 | 351 | 352 | 30,800 |
2015/01/05 | 364 | 364 | 358 | 359 | 23,800 |