三和ホールディングス(5929)の株価時系列情報
三和ホールディングス(5929)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 |
---|---|---|---|---|---|
2024/04/18 | 2,460 | 2,488 | 2,444 | 2,473 | 1,136,700 |
2024/04/17 | 2,520 | 2,525 | 2,467 | 2,497 | 772,100 |
2024/04/16 | 2,583 | 2,594 | 2,483 | 2,522 | 906,400 |
2024/04/15 | 2,615 | 2,626 | 2,612 | 2,616 | 533,600 |
2024/04/12 | 2,665 | 2,673 | 2,645 | 2,649 | 437,500 |
2024/04/11 | 2,629 | 2,665 | 2,607 | 2,665 | 528,600 |
2024/04/10 | 2,696 | 2,700 | 2,662 | 2,671 | 233,900 |
2024/04/09 | 2,699 | 2,719 | 2,681 | 2,692 | 398,600 |
2024/04/08 | 2,666 | 2,709 | 2,649 | 2,664 | 316,500 |
2024/04/05 | 2,621 | 2,654 | 2,603 | 2,652 | 393,700 |
2024/04/04 | 2,645 | 2,687 | 2,627 | 2,671 | 459,200 |
2024/04/03 | 2,600 | 2,639 | 2,583 | 2,619 | 448,800 |
2024/04/02 | 2,606 | 2,627 | 2,581 | 2,611 | 488,400 |
2024/04/01 | 2,672 | 2,680 | 2,615 | 2,642 | 461,900 |
2024/03/29 | 2,650 | 2,689 | 2,649 | 2,681 | 402,100 |
2024/03/28 | 2,649 | 2,654 | 2,615 | 2,633 | 403,100 |
2024/03/27 | 2,695 | 2,730 | 2,674 | 2,678 | 665,900 |
2024/03/26 | 2,638 | 2,681 | 2,635 | 2,658 | 509,300 |
2024/03/25 | 2,677 | 2,687 | 2,649 | 2,653 | 641,800 |
2024/03/22 | 2,669 | 2,698 | 2,643 | 2,671 | 920,900 |
2024/03/21 | 2,694 | 2,705 | 2,641 | 2,672 | 1,610,600 |
2024/03/19 | 2,571 | 2,594 | 2,544 | 2,594 | 531,600 |
2024/03/18 | 2,519 | 2,577 | 2,512 | 2,577 | 776,200 |
2024/03/15 | 2,506 | 2,543 | 2,493 | 2,527 | 1,033,400 |
2024/03/14 | 2,484 | 2,533 | 2,473 | 2,532 | 615,400 |
2024/03/13 | 2,495 | 2,527 | 2,481 | 2,492 | 680,600 |
2024/03/12 | 2,457 | 2,497 | 2,430 | 2,491 | 469,300 |
2024/03/11 | 2,518 | 2,527 | 2,456 | 2,502 | 570,300 |
2024/03/08 | 2,462 | 2,548 | 2,458 | 2,534 | 1,145,700 |
2024/03/07 | 2,490 | 2,509 | 2,459 | 2,465 | 836,800 |
2024/03/06 | 2,455 | 2,493 | 2,434 | 2,480 | 1,588,000 |
2024/03/05 | 2,538 | 2,538 | 2,469 | 2,505 | 1,318,000 |
2024/03/04 | 2,412 | 2,584 | 2,401 | 2,567 | 1,322,600 |
2024/03/01 | 2,656 | 2,688 | 2,651 | 2,677 | 603,300 |
2024/02/29 | 2,660 | 2,662 | 2,626 | 2,654 | 876,900 |
2024/02/28 | 2,632 | 2,669 | 2,632 | 2,652 | 510,300 |
2024/02/27 | 2,648 | 2,653 | 2,606 | 2,620 | 768,500 |
2024/02/26 | 2,686 | 2,711 | 2,645 | 2,652 | 564,300 |
2024/02/22 | 2,651 | 2,677 | 2,631 | 2,662 | 803,800 |
2024/02/21 | 2,599 | 2,636 | 2,590 | 2,623 | 653,400 |
2024/02/20 | 2,627 | 2,650 | 2,564 | 2,587 | 848,000 |
2024/02/19 | 2,615 | 2,667 | 2,602 | 2,656 | 956,300 |
2024/02/16 | 2,555 | 2,607 | 2,530 | 2,601 | 1,133,300 |
2024/02/15 | 2,562 | 2,565 | 2,517 | 2,561 | 770,300 |
2024/02/14 | 2,534 | 2,561 | 2,508 | 2,529 | 693,900 |
2024/02/13 | 2,507 | 2,562 | 2,506 | 2,560 | 1,421,100 |
2024/02/09 | 2,428 | 2,480 | 2,397 | 2,467 | 1,668,600 |
2024/02/08 | 2,359 | 2,429 | 2,346 | 2,391 | 1,004,000 |
2024/02/07 | 2,348 | 2,403 | 2,330 | 2,359 | 985,500 |
2024/02/06 | 2,331 | 2,354 | 2,310 | 2,354 | 679,200 |
2024/02/05 | 2,330 | 2,340 | 2,267 | 2,335 | 798,800 |
2024/02/02 | 2,274 | 2,348 | 2,268 | 2,332 | 1,524,300 |
2024/02/01 | 2,280 | 2,323 | 2,246 | 2,248 | 1,724,100 |
2024/01/31 | 2,305 | 2,357 | 2,223 | 2,276 | 2,390,300 |
2024/01/30 | 2,316 | 2,336 | 2,303 | 2,321 | 462,800 |
2024/01/29 | 2,292 | 2,306 | 2,281 | 2,304 | 422,600 |
2024/01/26 | 2,305 | 2,314 | 2,290 | 2,290 | 524,700 |
2024/01/25 | 2,294 | 2,313 | 2,293 | 2,310 | 634,900 |
2024/01/24 | 2,351 | 2,360 | 2,265 | 2,292 | 1,171,200 |
2024/01/23 | 2,397 | 2,420 | 2,364 | 2,386 | 386,500 |
2024/01/22 | 2,369 | 2,397 | 2,357 | 2,389 | 454,500 |
2024/01/19 | 2,309 | 2,342 | 2,291 | 2,330 | 742,200 |
2024/01/18 | 2,251 | 2,274 | 2,250 | 2,259 | 361,700 |
2024/01/17 | 2,300 | 2,323 | 2,264 | 2,264 | 533,400 |
2024/01/16 | 2,283 | 2,304 | 2,273 | 2,295 | 422,500 |
2024/01/15 | 2,218 | 2,315 | 2,218 | 2,299 | 638,900 |
2024/01/12 | 2,233 | 2,244 | 2,213 | 2,217 | 494,000 |
2024/01/11 | 2,226 | 2,251 | 2,209 | 2,210 | 745,400 |
2024/01/10 | 2,175 | 2,230 | 2,175 | 2,211 | 513,000 |
2024/01/09 | 2,177 | 2,195 | 2,160 | 2,188 | 665,200 |
2024/01/05 | 2,138 | 2,183 | 2,116 | 2,155 | 618,200 |
2024/01/04 | 2,107 | 2,158 | 2,095 | 2,149 | 558,100 |
2023/12/29 | 2,148 | 2,164 | 2,121 | 2,139 | 467,300 |
2023/12/28 | 2,104 | 2,139 | 2,102 | 2,131 | 304,700 |
2023/12/27 | 2,133 | 2,150 | 2,112 | 2,127 | 592,200 |
2023/12/26 | 2,147 | 2,160 | 2,127 | 2,152 | 363,200 |
2023/12/25 | 2,182 | 2,182 | 2,132 | 2,141 | 188,800 |
2023/12/22 | 2,148 | 2,174 | 2,138 | 2,161 | 391,100 |
2023/12/21 | 2,153 | 2,154 | 2,137 | 2,139 | 420,000 |
2023/12/20 | 2,185 | 2,194 | 2,163 | 2,167 | 781,600 |
2023/12/19 | 2,160 | 2,194 | 2,130 | 2,157 | 1,165,400 |
2023/12/18 | 2,134 | 2,134 | 2,088 | 2,125 | 1,267,600 |
2023/12/15 | 2,120 | 2,168 | 2,106 | 2,149 | 1,452,700 |
2023/12/14 | 2,061 | 2,082 | 2,050 | 2,070 | 1,512,600 |
2023/12/13 | 2,097 | 2,104 | 2,049 | 2,062 | 571,900 |
2023/12/12 | 2,096 | 2,107 | 2,087 | 2,090 | 519,500 |
2023/12/11 | 2,079 | 2,091 | 2,053 | 2,089 | 625,700 |
2023/12/08 | 2,093 | 2,106 | 2,052 | 2,063 | 891,000 |
2023/12/07 | 2,141 | 2,154 | 2,110 | 2,115 | 683,600 |
2023/12/06 | 2,093 | 2,164 | 2,089 | 2,160 | 858,200 |
2023/12/05 | 2,085 | 2,101 | 2,079 | 2,088 | 645,800 |
2023/12/04 | 2,091 | 2,111 | 2,082 | 2,092 | 579,500 |
2023/12/01 | 2,154 | 2,162 | 2,122 | 2,124 | 809,400 |
2023/11/30 | 2,100 | 2,122 | 2,089 | 2,121 | 1,023,700 |
2023/11/29 | 2,076 | 2,103 | 2,075 | 2,093 | 563,600 |
2023/11/28 | 2,102 | 2,124 | 2,098 | 2,107 | 611,700 |
2023/11/27 | 2,101 | 2,110 | 2,084 | 2,099 | 498,500 |
2023/11/24 | 2,103 | 2,121 | 2,089 | 2,112 | 623,600 |
2023/11/22 | 2,011 | 2,076 | 2,004 | 2,064 | 492,900 |
2023/11/21 | 2,057 | 2,057 | 2,015 | 2,040 | 721,500 |
2023/11/20 | 2,110 | 2,124 | 2,051 | 2,064 | 619,400 |
2023/11/17 | 2,075 | 2,129 | 2,071 | 2,115 | 520,500 |
2023/11/16 | 2,084 | 2,123 | 2,078 | 2,095 | 711,400 |
2023/11/15 | 2,126 | 2,144 | 2,108 | 2,126 | 707,700 |
2023/11/14 | 2,158 | 2,170 | 2,118 | 2,118 | 624,100 |
2023/11/13 | 2,183 | 2,186 | 2,131 | 2,153 | 431,700 |
2023/11/10 | 2,199 | 2,200 | 2,159 | 2,172 | 834,500 |
2023/11/09 | 2,193 | 2,210 | 2,170 | 2,190 | 647,500 |
2023/11/08 | 2,189 | 2,190 | 2,126 | 2,150 | 784,900 |
2023/11/07 | 2,193 | 2,222 | 2,151 | 2,154 | 961,900 |
2023/11/06 | 2,199 | 2,208 | 2,156 | 2,203 | 1,192,000 |
2023/11/02 | 2,120 | 2,141 | 2,097 | 2,134 | 1,562,100 |
2023/11/01 | 2,090 | 2,102 | 2,042 | 2,079 | 1,487,500 |
2023/10/31 | 2,018 | 2,053 | 1,943 | 2,019 | 1,810,200 |
2023/10/30 | 1,991 | 2,012 | 1,953 | 1,976 | 2,484,400 |
2023/10/27 | 1,986 | 2,016 | 1,985 | 2,007 | 533,900 |
2023/10/26 | 1,944 | 1,977 | 1,943 | 1,971 | 675,100 |
2023/10/25 | 1,980 | 1,995 | 1,955 | 1,961 | 538,300 |
2023/10/24 | 1,999 | 1,999 | 1,925 | 1,973 | 718,100 |
2023/10/23 | 2,010 | 2,020 | 1,955 | 1,979 | 1,027,500 |
2023/10/20 | 2,005 | 2,056 | 1,976 | 2,028 | 1,844,500 |
2023/10/19 | 1,925 | 1,944 | 1,916 | 1,925 | 336,100 |
2023/10/18 | 1,945 | 1,961 | 1,932 | 1,955 | 409,800 |
2023/10/17 | 1,963 | 1,976 | 1,920 | 1,935 | 418,700 |
2023/10/16 | 1,946 | 1,963 | 1,928 | 1,938 | 655,100 |
2023/10/13 | 2,021 | 2,026 | 1,977 | 1,980 | 459,300 |
2023/10/12 | 2,042 | 2,060 | 2,017 | 2,054 | 620,500 |
2023/10/11 | 1,990 | 2,023 | 1,990 | 2,006 | 842,200 |
2023/10/10 | 2,016 | 2,030 | 2,004 | 2,007 | 526,400 |
2023/10/06 | 1,985 | 2,004 | 1,967 | 1,976 | 635,000 |
2023/10/05 | 1,919 | 1,967 | 1,919 | 1,957 | 800,100 |
2023/10/04 | 1,935 | 1,945 | 1,890 | 1,899 | 748,000 |
2023/10/03 | 1,981 | 1,990 | 1,961 | 1,962 | 725,000 |
2023/10/02 | 1,994 | 2,020 | 1,983 | 1,983 | 814,400 |
2023/09/29 | 2,003 | 2,006 | 1,980 | 1,988 | 731,500 |
2023/09/28 | 1,981 | 2,008 | 1,975 | 1,998 | 659,900 |
2023/09/27 | 2,027 | 2,049 | 2,003 | 2,048 | 738,400 |
2023/09/26 | 2,052 | 2,062 | 2,044 | 2,048 | 592,100 |
2023/09/25 | 2,063 | 2,068 | 2,028 | 2,056 | 692,800 |
2023/09/22 | 2,045 | 2,045 | 2,022 | 2,030 | 645,000 |
2023/09/21 | 2,056 | 2,077 | 2,047 | 2,061 | 1,351,800 |
2023/09/20 | 2,120 | 2,123 | 2,076 | 2,087 | 1,632,600 |
2023/09/19 | 2,151 | 2,151 | 2,102 | 2,126 | 1,439,900 |
2023/09/15 | 2,168 | 2,188 | 2,149 | 2,156 | 1,227,300 |
2023/09/14 | 2,183 | 2,193 | 2,153 | 2,157 | 997,000 |
2023/09/13 | 2,242 | 2,244 | 2,175 | 2,197 | 715,800 |
2023/09/12 | 2,278 | 2,286 | 2,251 | 2,264 | 332,000 |
2023/09/11 | 2,279 | 2,294 | 2,257 | 2,269 | 661,600 |
2023/09/08 | 2,194 | 2,232 | 2,185 | 2,196 | 743,200 |
2023/09/07 | 2,264 | 2,264 | 2,230 | 2,239 | 743,700 |
2023/09/06 | 2,281 | 2,293 | 2,267 | 2,277 | 666,100 |
2023/09/05 | 2,289 | 2,298 | 2,263 | 2,285 | 549,800 |
2023/09/04 | 2,260 | 2,304 | 2,255 | 2,302 | 503,800 |
2023/09/01 | 2,229 | 2,255 | 2,220 | 2,255 | 437,700 |
2023/08/31 | 2,190 | 2,225 | 2,189 | 2,219 | 733,500 |
2023/08/30 | 2,179 | 2,197 | 2,175 | 2,183 | 510,600 |
2023/08/29 | 2,158 | 2,182 | 2,155 | 2,171 | 492,500 |
2023/08/28 | 2,137 | 2,157 | 2,133 | 2,151 | 453,500 |
2023/08/25 | 2,082 | 2,106 | 2,081 | 2,093 | 398,700 |
2023/08/24 | 2,072 | 2,109 | 2,065 | 2,102 | 339,900 |
2023/08/23 | 2,055 | 2,079 | 2,051 | 2,072 | 355,700 |
2023/08/22 | 2,047 | 2,056 | 2,033 | 2,056 | 354,900 |
2023/08/21 | 2,060 | 2,067 | 2,039 | 2,039 | 460,500 |
2023/08/18 | 2,059 | 2,069 | 2,039 | 2,051 | 826,100 |
2023/08/17 | 2,073 | 2,097 | 2,064 | 2,094 | 744,500 |
2023/08/16 | 2,035 | 2,056 | 2,032 | 2,049 | 243,700 |
2023/08/15 | 2,050 | 2,058 | 2,032 | 2,043 | 358,600 |
2023/08/14 | 2,045 | 2,045 | 1,998 | 2,026 | 711,200 |
2023/08/10 | 2,013 | 2,062 | 2,013 | 2,050 | 757,700 |
2023/08/09 | 1,988 | 2,012 | 1,985 | 2,000 | 579,800 |
2023/08/08 | 1,984 | 1,990 | 1,974 | 1,988 | 421,800 |
2023/08/07 | 1,962 | 1,980 | 1,948 | 1,968 | 468,800 |
2023/08/04 | 1,936 | 1,970 | 1,925 | 1,964 | 622,300 |
2023/08/03 | 1,938 | 1,950 | 1,918 | 1,923 | 522,200 |
2023/08/02 | 1,952 | 1,989 | 1,947 | 1,950 | 687,100 |
2023/08/01 | 1,972 | 1,990 | 1,951 | 1,969 | 762,400 |
2023/07/31 | 1,899 | 2,014 | 1,892 | 1,932 | 1,024,700 |
2023/07/28 | 1,881 | 1,905 | 1,850 | 1,877 | 555,200 |
2023/07/27 | 1,893 | 1,901 | 1,886 | 1,896 | 319,500 |
2023/07/26 | 1,901 | 1,913 | 1,891 | 1,904 | 390,400 |
2023/07/25 | 1,893 | 1,900 | 1,883 | 1,900 | 437,100 |
2023/07/24 | 1,888 | 1,895 | 1,874 | 1,886 | 320,500 |
2023/07/21 | 1,861 | 1,871 | 1,852 | 1,867 | 281,100 |
2023/07/20 | 1,872 | 1,892 | 1,866 | 1,869 | 320,000 |
2023/07/19 | 1,885 | 1,892 | 1,872 | 1,883 | 517,100 |
2023/07/18 | 1,862 | 1,883 | 1,856 | 1,880 | 380,200 |
2023/07/14 | 1,850 | 1,858 | 1,834 | 1,850 | 469,200 |
2023/07/13 | 1,839 | 1,842 | 1,804 | 1,836 | 427,200 |
2023/07/12 | 1,848 | 1,852 | 1,823 | 1,830 | 452,500 |
2023/07/11 | 1,860 | 1,866 | 1,837 | 1,839 | 600,800 |
2023/07/10 | 1,849 | 1,871 | 1,849 | 1,856 | 413,800 |
2023/07/07 | 1,848 | 1,866 | 1,831 | 1,849 | 424,000 |
2023/07/06 | 1,867 | 1,885 | 1,856 | 1,868 | 407,100 |
2023/07/05 | 1,869 | 1,894 | 1,857 | 1,885 | 465,800 |
2023/07/04 | 1,893 | 1,896 | 1,874 | 1,887 | 529,200 |
2023/07/03 | 1,890 | 1,922 | 1,880 | 1,921 | 510,900 |
2023/06/30 | 1,868 | 1,880 | 1,847 | 1,866 | 374,200 |
2023/06/29 | 1,854 | 1,876 | 1,851 | 1,866 | 511,900 |
2023/06/28 | 1,822 | 1,853 | 1,816 | 1,853 | 347,300 |
2023/06/27 | 1,800 | 1,805 | 1,783 | 1,801 | 355,500 |