綿半ホールディングス(3199)の株価時系列情報
綿半ホールディングス(3199)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,511 | 1,512 | 1,488 | 1,500 | 20,000 |
| 2024/04/18 | 1,505 | 1,530 | 1,505 | 1,527 | 7,800 |
| 2024/04/17 | 1,528 | 1,530 | 1,509 | 1,510 | 17,000 |
| 2024/04/16 | 1,553 | 1,553 | 1,516 | 1,528 | 19,200 |
| 2024/04/15 | 1,545 | 1,555 | 1,542 | 1,553 | 10,500 |
| 2024/04/12 | 1,547 | 1,557 | 1,541 | 1,545 | 16,700 |
| 2024/04/11 | 1,554 | 1,556 | 1,535 | 1,539 | 13,000 |
| 2024/04/10 | 1,550 | 1,560 | 1,546 | 1,560 | 10,400 |
| 2024/04/09 | 1,531 | 1,544 | 1,522 | 1,544 | 9,500 |
| 2024/04/08 | 1,515 | 1,532 | 1,515 | 1,531 | 13,000 |
| 2024/04/05 | 1,509 | 1,519 | 1,505 | 1,515 | 11,300 |
| 2024/04/04 | 1,521 | 1,525 | 1,505 | 1,520 | 23,300 |
| 2024/04/03 | 1,505 | 1,523 | 1,500 | 1,521 | 25,200 |
| 2024/04/02 | 1,540 | 1,540 | 1,510 | 1,510 | 21,300 |
| 2024/04/01 | 1,568 | 1,568 | 1,541 | 1,545 | 14,600 |
| 2024/03/29 | 1,555 | 1,583 | 1,555 | 1,565 | 26,800 |
| 2024/03/28 | 1,586 | 1,599 | 1,550 | 1,551 | 53,700 |
| 2024/03/27 | 1,632 | 1,658 | 1,611 | 1,646 | 75,200 |
| 2024/03/26 | 1,635 | 1,659 | 1,625 | 1,632 | 52,400 |
| 2024/03/25 | 1,590 | 1,624 | 1,585 | 1,620 | 48,100 |
| 2024/03/22 | 1,580 | 1,587 | 1,575 | 1,583 | 18,100 |
| 2024/03/21 | 1,585 | 1,588 | 1,568 | 1,569 | 28,400 |
| 2024/03/19 | 1,584 | 1,584 | 1,557 | 1,580 | 26,300 |
| 2024/03/18 | 1,576 | 1,584 | 1,574 | 1,584 | 19,000 |
| 2024/03/15 | 1,563 | 1,568 | 1,555 | 1,567 | 20,400 |
| 2024/03/14 | 1,548 | 1,563 | 1,537 | 1,563 | 26,000 |
| 2024/03/13 | 1,540 | 1,544 | 1,529 | 1,540 | 17,700 |
| 2024/03/12 | 1,522 | 1,538 | 1,510 | 1,538 | 22,400 |
| 2024/03/11 | 1,518 | 1,523 | 1,507 | 1,515 | 25,600 |
| 2024/03/08 | 1,495 | 1,518 | 1,495 | 1,518 | 26,100 |
| 2024/03/07 | 1,501 | 1,511 | 1,498 | 1,503 | 20,800 |
| 2024/03/06 | 1,495 | 1,514 | 1,495 | 1,505 | 16,700 |
| 2024/03/05 | 1,498 | 1,499 | 1,477 | 1,495 | 17,000 |
| 2024/03/04 | 1,511 | 1,514 | 1,492 | 1,496 | 26,400 |
| 2024/03/01 | 1,518 | 1,523 | 1,495 | 1,502 | 18,200 |
| 2024/02/29 | 1,529 | 1,529 | 1,520 | 1,524 | 12,700 |
| 2024/02/28 | 1,521 | 1,538 | 1,517 | 1,529 | 22,300 |
| 2024/02/27 | 1,500 | 1,523 | 1,499 | 1,523 | 22,200 |
| 2024/02/26 | 1,530 | 1,538 | 1,498 | 1,504 | 42,800 |
| 2024/02/22 | 1,510 | 1,522 | 1,508 | 1,522 | 30,400 |
| 2024/02/21 | 1,474 | 1,509 | 1,474 | 1,504 | 33,700 |
| 2024/02/20 | 1,480 | 1,480 | 1,472 | 1,472 | 16,000 |
| 2024/02/19 | 1,460 | 1,480 | 1,456 | 1,480 | 21,200 |
| 2024/02/16 | 1,454 | 1,468 | 1,450 | 1,460 | 18,500 |
| 2024/02/15 | 1,467 | 1,467 | 1,446 | 1,451 | 33,700 |
| 2024/02/14 | 1,464 | 1,466 | 1,452 | 1,459 | 18,700 |
| 2024/02/13 | 1,456 | 1,467 | 1,451 | 1,464 | 25,200 |
| 2024/02/09 | 1,461 | 1,475 | 1,456 | 1,456 | 18,100 |
| 2024/02/08 | 1,479 | 1,479 | 1,456 | 1,461 | 23,900 |
| 2024/02/07 | 1,475 | 1,482 | 1,473 | 1,480 | 13,900 |
| 2024/02/06 | 1,473 | 1,487 | 1,472 | 1,476 | 21,900 |
| 2024/02/05 | 1,465 | 1,478 | 1,463 | 1,475 | 15,700 |
| 2024/02/02 | 1,473 | 1,481 | 1,459 | 1,460 | 24,500 |
| 2024/02/01 | 1,484 | 1,490 | 1,472 | 1,484 | 20,900 |
| 2024/01/31 | 1,454 | 1,484 | 1,453 | 1,484 | 36,300 |
| 2024/01/30 | 1,461 | 1,466 | 1,453 | 1,458 | 30,800 |
| 2024/01/29 | 1,442 | 1,461 | 1,442 | 1,461 | 19,300 |
| 2024/01/26 | 1,453 | 1,453 | 1,442 | 1,442 | 40,500 |
| 2024/01/25 | 1,433 | 1,454 | 1,431 | 1,453 | 29,600 |
| 2024/01/24 | 1,442 | 1,444 | 1,430 | 1,430 | 23,700 |
| 2024/01/23 | 1,445 | 1,451 | 1,440 | 1,441 | 24,400 |
| 2024/01/22 | 1,430 | 1,442 | 1,430 | 1,441 | 17,900 |
| 2024/01/19 | 1,420 | 1,429 | 1,418 | 1,429 | 20,200 |
| 2024/01/18 | 1,421 | 1,425 | 1,418 | 1,418 | 11,800 |
| 2024/01/17 | 1,425 | 1,435 | 1,420 | 1,421 | 20,300 |
| 2024/01/16 | 1,448 | 1,448 | 1,417 | 1,420 | 22,500 |
| 2024/01/15 | 1,432 | 1,450 | 1,432 | 1,445 | 30,200 |
| 2024/01/12 | 1,437 | 1,443 | 1,430 | 1,432 | 20,100 |
| 2024/01/11 | 1,445 | 1,446 | 1,436 | 1,437 | 26,600 |
| 2024/01/10 | 1,440 | 1,445 | 1,435 | 1,444 | 43,100 |
| 2024/01/09 | 1,432 | 1,439 | 1,431 | 1,433 | 33,700 |
| 2024/01/05 | 1,431 | 1,437 | 1,428 | 1,432 | 26,200 |
| 2024/01/04 | 1,425 | 1,430 | 1,416 | 1,428 | 20,000 |
| 2023/12/29 | 1,419 | 1,428 | 1,414 | 1,420 | 27,700 |
| 2023/12/28 | 1,401 | 1,418 | 1,401 | 1,418 | 15,800 |
| 2023/12/27 | 1,400 | 1,415 | 1,397 | 1,414 | 35,200 |
| 2023/12/26 | 1,388 | 1,404 | 1,381 | 1,400 | 56,000 |
| 2023/12/25 | 1,384 | 1,387 | 1,376 | 1,387 | 28,200 |
| 2023/12/22 | 1,376 | 1,384 | 1,374 | 1,379 | 25,300 |
| 2023/12/21 | 1,370 | 1,374 | 1,368 | 1,373 | 10,800 |
| 2023/12/20 | 1,374 | 1,376 | 1,369 | 1,373 | 15,700 |
| 2023/12/19 | 1,365 | 1,375 | 1,360 | 1,375 | 19,600 |
| 2023/12/18 | 1,365 | 1,366 | 1,352 | 1,365 | 14,900 |
| 2023/12/15 | 1,360 | 1,368 | 1,357 | 1,367 | 14,300 |
| 2023/12/14 | 1,368 | 1,369 | 1,358 | 1,360 | 14,600 |
| 2023/12/13 | 1,370 | 1,370 | 1,361 | 1,363 | 9,800 |
| 2023/12/12 | 1,365 | 1,373 | 1,365 | 1,366 | 10,400 |
| 2023/12/11 | 1,360 | 1,363 | 1,353 | 1,363 | 9,200 |
| 2023/12/08 | 1,366 | 1,373 | 1,354 | 1,357 | 32,700 |
| 2023/12/07 | 1,363 | 1,374 | 1,363 | 1,368 | 16,800 |
| 2023/12/06 | 1,363 | 1,379 | 1,363 | 1,375 | 16,700 |
| 2023/12/05 | 1,371 | 1,375 | 1,364 | 1,364 | 17,600 |
| 2023/12/04 | 1,367 | 1,377 | 1,363 | 1,377 | 13,100 |
| 2023/12/01 | 1,371 | 1,376 | 1,364 | 1,367 | 20,400 |
| 2023/11/30 | 1,365 | 1,370 | 1,359 | 1,370 | 17,200 |
| 2023/11/29 | 1,370 | 1,377 | 1,365 | 1,370 | 18,200 |
| 2023/11/28 | 1,360 | 1,374 | 1,360 | 1,374 | 25,300 |
| 2023/11/27 | 1,365 | 1,369 | 1,357 | 1,361 | 42,600 |
| 2023/11/24 | 1,360 | 1,364 | 1,357 | 1,364 | 23,500 |
| 2023/11/22 | 1,350 | 1,358 | 1,347 | 1,355 | 11,700 |
| 2023/11/21 | 1,335 | 1,348 | 1,334 | 1,346 | 17,800 |
| 2023/11/20 | 1,347 | 1,350 | 1,335 | 1,335 | 16,000 |
| 2023/11/17 | 1,333 | 1,347 | 1,332 | 1,347 | 18,600 |
| 2023/11/16 | 1,354 | 1,354 | 1,333 | 1,334 | 11,700 |
| 2023/11/15 | 1,344 | 1,353 | 1,341 | 1,352 | 21,200 |
| 2023/11/14 | 1,354 | 1,354 | 1,342 | 1,342 | 14,400 |
| 2023/11/13 | 1,364 | 1,364 | 1,350 | 1,351 | 7,900 |
| 2023/11/10 | 1,358 | 1,360 | 1,350 | 1,357 | 29,200 |
| 2023/11/09 | 1,362 | 1,368 | 1,350 | 1,365 | 37,700 |
| 2023/11/08 | 1,364 | 1,364 | 1,352 | 1,361 | 27,000 |
| 2023/11/07 | 1,354 | 1,365 | 1,354 | 1,356 | 38,300 |
| 2023/11/06 | 1,352 | 1,355 | 1,343 | 1,352 | 63,700 |
| 2023/11/02 | 1,350 | 1,350 | 1,326 | 1,338 | 27,300 |
| 2023/11/01 | 1,329 | 1,353 | 1,329 | 1,353 | 51,400 |
| 2023/10/31 | 1,310 | 1,330 | 1,310 | 1,329 | 27,200 |
| 2023/10/30 | 1,327 | 1,327 | 1,312 | 1,321 | 17,300 |
| 2023/10/27 | 1,316 | 1,328 | 1,314 | 1,327 | 15,900 |
| 2023/10/26 | 1,309 | 1,315 | 1,304 | 1,310 | 41,900 |
| 2023/10/25 | 1,299 | 1,312 | 1,296 | 1,310 | 29,500 |
| 2023/10/24 | 1,295 | 1,297 | 1,281 | 1,291 | 36,600 |
| 2023/10/23 | 1,300 | 1,305 | 1,292 | 1,292 | 28,300 |
| 2023/10/20 | 1,293 | 1,300 | 1,292 | 1,299 | 11,800 |
| 2023/10/19 | 1,290 | 1,297 | 1,286 | 1,293 | 16,600 |
| 2023/10/18 | 1,301 | 1,301 | 1,287 | 1,292 | 21,700 |
| 2023/10/17 | 1,292 | 1,300 | 1,289 | 1,292 | 14,500 |
| 2023/10/16 | 1,299 | 1,303 | 1,288 | 1,291 | 32,500 |
| 2023/10/13 | 1,308 | 1,310 | 1,298 | 1,300 | 28,600 |
| 2023/10/12 | 1,308 | 1,310 | 1,301 | 1,310 | 29,600 |
| 2023/10/11 | 1,321 | 1,321 | 1,311 | 1,311 | 21,800 |
| 2023/10/10 | 1,318 | 1,327 | 1,318 | 1,323 | 23,700 |
| 2023/10/06 | 1,308 | 1,320 | 1,307 | 1,318 | 22,500 |
| 2023/10/05 | 1,288 | 1,309 | 1,288 | 1,309 | 28,400 |
| 2023/10/04 | 1,298 | 1,300 | 1,286 | 1,288 | 64,300 |
| 2023/10/03 | 1,315 | 1,319 | 1,300 | 1,307 | 45,100 |
| 2023/10/02 | 1,325 | 1,335 | 1,315 | 1,315 | 39,300 |
| 2023/09/29 | 1,331 | 1,340 | 1,318 | 1,324 | 45,300 |
| 2023/09/28 | 1,343 | 1,344 | 1,327 | 1,328 | 89,500 |
| 2023/09/27 | 1,357 | 1,359 | 1,345 | 1,358 | 120,300 |
| 2023/09/26 | 1,353 | 1,357 | 1,348 | 1,352 | 75,200 |
| 2023/09/25 | 1,339 | 1,347 | 1,336 | 1,346 | 57,500 |
| 2023/09/22 | 1,344 | 1,344 | 1,335 | 1,338 | 71,500 |
| 2023/09/21 | 1,355 | 1,360 | 1,350 | 1,350 | 50,200 |
| 2023/09/20 | 1,370 | 1,370 | 1,353 | 1,353 | 61,600 |
| 2023/09/19 | 1,377 | 1,377 | 1,365 | 1,374 | 61,000 |
| 2023/09/15 | 1,383 | 1,383 | 1,375 | 1,376 | 32,600 |
| 2023/09/14 | 1,379 | 1,381 | 1,375 | 1,381 | 30,100 |
| 2023/09/13 | 1,374 | 1,380 | 1,371 | 1,377 | 24,400 |
| 2023/09/12 | 1,367 | 1,374 | 1,367 | 1,374 | 14,600 |
| 2023/09/11 | 1,369 | 1,372 | 1,361 | 1,367 | 23,100 |
| 2023/09/08 | 1,372 | 1,374 | 1,360 | 1,361 | 56,300 |
| 2023/09/07 | 1,372 | 1,375 | 1,368 | 1,373 | 25,100 |
| 2023/09/06 | 1,380 | 1,380 | 1,373 | 1,374 | 19,400 |
| 2023/09/05 | 1,379 | 1,383 | 1,372 | 1,383 | 33,600 |
| 2023/09/04 | 1,369 | 1,376 | 1,363 | 1,376 | 30,600 |
| 2023/09/01 | 1,362 | 1,366 | 1,359 | 1,366 | 31,100 |
| 2023/08/31 | 1,365 | 1,366 | 1,362 | 1,364 | 25,300 |
| 2023/08/30 | 1,365 | 1,365 | 1,359 | 1,362 | 21,100 |
| 2023/08/29 | 1,362 | 1,365 | 1,356 | 1,365 | 19,500 |
| 2023/08/28 | 1,364 | 1,365 | 1,353 | 1,361 | 45,200 |
| 2023/08/25 | 1,347 | 1,350 | 1,345 | 1,350 | 18,300 |
| 2023/08/24 | 1,344 | 1,351 | 1,342 | 1,350 | 18,700 |
| 2023/08/23 | 1,340 | 1,347 | 1,340 | 1,343 | 21,600 |
| 2023/08/22 | 1,345 | 1,348 | 1,340 | 1,348 | 24,900 |
| 2023/08/21 | 1,340 | 1,351 | 1,340 | 1,344 | 17,700 |
| 2023/08/18 | 1,345 | 1,347 | 1,338 | 1,339 | 22,600 |
| 2023/08/17 | 1,360 | 1,360 | 1,345 | 1,347 | 20,800 |
| 2023/08/16 | 1,360 | 1,362 | 1,354 | 1,355 | 19,300 |
| 2023/08/15 | 1,359 | 1,367 | 1,358 | 1,367 | 17,600 |
| 2023/08/14 | 1,366 | 1,366 | 1,359 | 1,361 | 16,300 |
| 2023/08/10 | 1,352 | 1,358 | 1,346 | 1,358 | 32,800 |
| 2023/08/09 | 1,350 | 1,351 | 1,345 | 1,350 | 18,600 |
| 2023/08/08 | 1,350 | 1,354 | 1,345 | 1,354 | 18,100 |
| 2023/08/07 | 1,339 | 1,345 | 1,333 | 1,343 | 29,200 |
| 2023/08/04 | 1,335 | 1,343 | 1,334 | 1,339 | 12,900 |
| 2023/08/03 | 1,351 | 1,351 | 1,332 | 1,332 | 44,600 |
| 2023/08/02 | 1,354 | 1,357 | 1,351 | 1,351 | 16,500 |
| 2023/08/01 | 1,358 | 1,358 | 1,352 | 1,357 | 15,400 |
| 2023/07/31 | 1,378 | 1,379 | 1,355 | 1,356 | 27,900 |
| 2023/07/28 | 1,363 | 1,369 | 1,348 | 1,369 | 43,200 |
| 2023/07/27 | 1,369 | 1,374 | 1,367 | 1,370 | 20,900 |
| 2023/07/26 | 1,379 | 1,379 | 1,364 | 1,365 | 62,700 |
| 2023/07/25 | 1,363 | 1,370 | 1,359 | 1,370 | 38,100 |
| 2023/07/24 | 1,361 | 1,367 | 1,355 | 1,357 | 28,700 |
| 2023/07/21 | 1,360 | 1,360 | 1,348 | 1,354 | 22,900 |
| 2023/07/20 | 1,358 | 1,358 | 1,350 | 1,353 | 18,800 |
| 2023/07/19 | 1,349 | 1,351 | 1,346 | 1,350 | 15,200 |
| 2023/07/18 | 1,344 | 1,347 | 1,343 | 1,344 | 13,400 |
| 2023/07/14 | 1,350 | 1,357 | 1,340 | 1,340 | 22,000 |
| 2023/07/13 | 1,352 | 1,355 | 1,348 | 1,350 | 17,700 |
| 2023/07/12 | 1,351 | 1,359 | 1,351 | 1,351 | 12,300 |
| 2023/07/11 | 1,350 | 1,356 | 1,348 | 1,350 | 12,900 |
| 2023/07/10 | 1,345 | 1,353 | 1,342 | 1,346 | 27,600 |
| 2023/07/07 | 1,345 | 1,359 | 1,336 | 1,345 | 24,200 |
| 2023/07/06 | 1,360 | 1,360 | 1,345 | 1,345 | 35,600 |
| 2023/07/05 | 1,364 | 1,367 | 1,357 | 1,362 | 23,900 |
| 2023/07/04 | 1,373 | 1,375 | 1,365 | 1,365 | 30,800 |
| 2023/07/03 | 1,377 | 1,379 | 1,369 | 1,370 | 24,000 |
| 2023/06/30 | 1,369 | 1,370 | 1,364 | 1,368 | 27,800 |
| 2023/06/29 | 1,377 | 1,379 | 1,367 | 1,369 | 26,700 |
| 2023/06/28 | 1,363 | 1,378 | 1,363 | 1,377 | 32,900 |