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 |
|---|---|---|---|---|---|
| 2024/05/01 | 2,589 | 2,600 | 2,562 | 2,586 | 753,300 |
| 2024/04/30 | 2,589 | 2,601 | 2,567 | 2,591 | 665,200 |
| 2024/04/26 | 2,508 | 2,547 | 2,493 | 2,542 | 600,000 |
| 2024/04/25 | 2,560 | 2,566 | 2,517 | 2,519 | 485,400 |
| 2024/04/24 | 2,494 | 2,570 | 2,494 | 2,564 | 539,200 |
| 2024/04/23 | 2,463 | 2,489 | 2,445 | 2,482 | 457,400 |
| 2024/04/22 | 2,484 | 2,486 | 2,439 | 2,456 | 718,900 |
| 2024/04/19 | 2,423 | 2,464 | 2,406 | 2,453 | 890,500 |
| 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 |