日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

清和中央ホールディングス(7531)の株価時系列情報

清和中央ホールディングス(7531)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
2024/04/12 1,555 1,555 1,500 1,540 1,100
2024/04/05 1,522 1,522 1,515 1,515 700
2024/04/03 1,550 1,550 1,550 1,550 100
2024/04/02 1,550 1,550 1,550 1,550 2,500
2024/03/27 1,560 1,560 1,560 1,560 100
2024/03/26 1,569 1,570 1,560 1,560 1,000
2024/03/25 1,506 1,585 1,506 1,585 800
2024/03/22 1,550 1,550 1,530 1,530 200
2024/03/19 1,583 1,583 1,550 1,550 800
2024/03/18 1,501 1,503 1,501 1,503 300
2024/03/15 1,502 1,502 1,502 1,502 100
2024/03/11 1,511 1,511 1,511 1,511 100
2024/03/08 1,510 1,510 1,510 1,510 300
2024/03/07 1,510 1,510 1,510 1,510 200
2024/03/04 1,522 1,522 1,522 1,522 100
2024/03/01 1,537 1,537 1,522 1,522 200
2024/02/29 1,530 1,553 1,530 1,553 200
2024/02/28 1,511 1,530 1,511 1,530 200
2024/02/27 1,510 1,510 1,510 1,510 1,000
2024/02/26 1,516 1,516 1,510 1,510 600
2024/02/22 1,510 1,510 1,510 1,510 200
2024/02/21 1,520 1,520 1,520 1,520 100
2024/02/20 1,510 1,510 1,510 1,510 400
2024/02/19 1,505 1,505 1,500 1,505 500
2024/02/15 1,558 1,558 1,510 1,525 700
2024/02/14 1,530 1,555 1,520 1,520 800
2024/02/13 1,555 1,567 1,555 1,564 300
2024/02/09 1,505 1,505 1,505 1,505 100
2024/02/08 1,520 1,520 1,505 1,505 300
2024/02/07 1,560 1,560 1,521 1,521 700
2024/02/06 1,501 1,501 1,498 1,498 300
2024/02/05 1,497 1,501 1,480 1,501 1,000
2024/02/02 1,497 1,497 1,497 1,497 100
2024/02/01 1,470 1,482 1,470 1,480 1,200
2024/01/31 1,470 1,489 1,462 1,489 600
2024/01/30 1,470 1,470 1,450 1,450 300
2024/01/29 1,470 1,470 1,470 1,470 100
2024/01/26 1,470 1,470 1,470 1,470 100
2024/01/25 1,470 1,470 1,470 1,470 500
2024/01/23 1,453 1,453 1,450 1,450 500
2024/01/22 1,463 1,463 1,463 1,463 100
2024/01/15 1,451 1,456 1,451 1,455 600
2024/01/11 1,450 1,450 1,450 1,450 100
2024/01/10 1,450 1,450 1,450 1,450 600
2024/01/09 1,454 1,454 1,454 1,454 100
2024/01/04 1,400 1,400 1,400 1,400 100
2023/12/27 1,434 1,434 1,404 1,404 300
2023/12/26 1,433 1,434 1,433 1,434 300
2023/12/22 1,403 1,403 1,403 1,403 100
2023/12/21 1,397 1,397 1,397 1,397 800
2023/12/19 1,395 1,395 1,395 1,395 100
2023/12/15 1,390 1,390 1,390 1,390 800
2023/12/12 1,400 1,400 1,400 1,400 800
2023/12/08 1,403 1,403 1,403 1,403 100
2023/12/05 1,470 1,470 1,430 1,430 1,100
2023/12/04 1,425 1,430 1,425 1,430 400
2023/11/30 1,430 1,430 1,430 1,430 200
2023/11/27 1,400 1,400 1,400 1,400 200
2023/11/21 1,400 1,400 1,400 1,400 200
2023/11/16 1,381 1,381 1,381 1,381 900
2023/11/15 1,391 1,391 1,388 1,390 1,600
2023/11/13 1,393 1,393 1,393 1,393 300
2023/11/10 1,400 1,400 1,400 1,400 100
2023/11/09 1,388 1,400 1,388 1,400 1,200
2023/11/07 1,387 1,387 1,387 1,387 100
2023/11/06 1,387 1,387 1,387 1,387 1,200
2023/11/02 1,396 1,396 1,396 1,396 200
2023/11/01 1,390 1,390 1,383 1,383 500
2023/10/31 1,400 1,400 1,390 1,390 200
2023/10/30 1,394 1,394 1,394 1,394 100
2023/10/27 1,400 1,400 1,400 1,400 100
2023/10/24 1,400 1,400 1,400 1,400 400
2023/10/18 1,440 1,440 1,440 1,440 100
2023/10/12 1,411 1,411 1,410 1,410 200
2023/10/04 1,438 1,438 1,408 1,408 300
2023/10/03 1,424 1,424 1,424 1,424 2,600
2023/10/02 1,450 1,450 1,424 1,424 400
2023/09/29 1,449 1,449 1,449 1,449 100
2023/09/28 1,449 1,449 1,449 1,449 100
2023/09/25 1,449 1,449 1,449 1,449 300
2023/09/21 1,454 1,454 1,449 1,449 800
2023/09/19 1,472 1,472 1,472 1,472 300
2023/09/15 1,442 1,442 1,442 1,442 1,000
2023/09/13 1,445 1,445 1,441 1,441 400
2023/09/11 1,460 1,460 1,460 1,460 900
2023/09/06 1,445 1,445 1,445 1,445 4,900
2023/09/05 1,439 1,445 1,439 1,445 600
2023/09/04 1,430 1,430 1,430 1,430 100
2023/08/30 1,400 1,400 1,400 1,400 100
2023/08/28 1,416 1,417 1,390 1,390 1,400
2023/08/24 1,385 1,386 1,385 1,386 200
2023/08/23 1,384 1,384 1,384 1,384 100
2023/08/22 1,382 1,382 1,382 1,382 100
2023/08/21 1,384 1,384 1,380 1,380 1,900
2023/08/18 1,381 1,384 1,381 1,384 200
2023/08/17 1,397 1,397 1,391 1,391 1,200
2023/08/16 1,457 1,457 1,427 1,427 700
2023/08/15 1,399 1,418 1,397 1,397 600
2023/08/14 1,390 1,429 1,390 1,429 3,100
2023/08/10 1,407 1,425 1,400 1,421 2,200
2023/08/09 1,408 1,444 1,408 1,444 200
2023/08/08 1,408 1,408 1,408 1,408 500
2023/08/04 1,406 1,406 1,406 1,406 200
2023/08/03 1,408 1,408 1,408 1,408 100
2023/08/02 1,408 1,408 1,408 1,408 100
2023/08/01 1,407 1,407 1,407 1,407 100
2023/07/31 1,410 1,410 1,410 1,410 200
2023/07/28 1,410 1,410 1,410 1,410 600
2023/07/27 1,410 1,410 1,410 1,410 100
2023/07/26 1,410 1,410 1,410 1,410 100
2023/07/25 1,408 1,410 1,408 1,410 200
2023/07/18 1,408 1,408 1,408 1,408 100
2023/07/14 1,412 1,412 1,412 1,412 200
2023/07/13 1,413 1,434 1,413 1,415 300
2023/07/12 1,426 1,426 1,413 1,413 300
2023/07/11 1,420 1,434 1,420 1,434 400
2023/07/10 1,406 1,420 1,406 1,420 200
2023/07/07 1,408 1,414 1,404 1,405 800
2023/07/06 1,414 1,414 1,414 1,414 100
2023/07/05 1,433 1,444 1,433 1,444 300
2023/07/04 1,434 1,434 1,434 1,434 400
2023/07/03 1,416 1,440 1,411 1,440 1,200
2023/06/30 1,400 1,417 1,400 1,401 1,000
2023/06/29 1,401 1,401 1,400 1,400 2,500
2023/06/28 1,401 1,430 1,400 1,400 1,500
2023/06/27 1,399 1,406 1,399 1,406 1,700
2023/06/26 1,425 1,425 1,400 1,400 1,500
2023/06/23 1,444 1,444 1,425 1,425 300
2023/06/22 1,504 1,504 1,439 1,449 2,400
2023/06/21 1,406 1,455 1,406 1,414 1,500
2023/06/20 1,409 1,409 1,405 1,406 1,600
2023/06/19 1,410 1,420 1,407 1,407 1,500
2023/06/16 1,404 1,405 1,400 1,405 1,600
2023/06/15 1,430 1,430 1,405 1,405 1,600
2023/06/14 1,410 1,430 1,402 1,430 1,500
2023/06/13 1,405 1,430 1,404 1,405 1,000
2023/06/12 1,405 1,405 1,405 1,405 900
2023/06/09 1,406 1,406 1,405 1,405 1,300
2023/06/08 1,410 1,411 1,410 1,411 200
2023/06/07 1,405 1,411 1,405 1,411 500
2023/06/06 1,405 1,411 1,405 1,411 600
2023/06/05 1,411 1,411 1,411 1,411 100
2023/06/02 1,430 1,430 1,430 1,430 500
2023/06/01 1,430 1,430 1,430 1,430 100
2023/05/31 1,450 1,450 1,450 1,450 200
2023/05/30 1,477 1,477 1,477 1,477 200
2023/05/23 1,482 1,482 1,477 1,477 700
2023/05/22 1,500 1,500 1,500 1,500 1,700
2023/05/19 1,560 1,560 1,540 1,540 300
2023/05/18 1,650 1,650 1,600 1,600 500
2023/05/15 1,690 1,690 1,690 1,690 100
2023/05/08 1,620 1,628 1,620 1,628 200
2023/04/27 1,660 1,660 1,660 1,660 100
2023/04/26 1,660 1,660 1,660 1,660 100
2023/04/25 1,675 1,675 1,675 1,675 200
2023/04/24 1,690 1,690 1,675 1,675 400
2023/04/19 1,660 1,675 1,660 1,675 200
2023/04/18 1,671 1,671 1,665 1,665 200
2023/04/07 1,776 1,776 1,776 1,776 100
2023/04/06 1,673 1,673 1,673 1,673 200
2023/04/04 1,671 1,671 1,631 1,631 1,200
2023/04/03 1,680 1,680 1,672 1,672 400
2023/03/31 1,690 1,690 1,670 1,680 500
2023/03/30 1,547 1,789 1,547 1,760 1,000
2023/03/28 1,699 1,699 1,649 1,667 2,300
2023/03/27 1,545 1,700 1,545 1,700 1,400
2023/03/24 1,475 1,475 1,475 1,475 100
2023/03/23 1,470 1,470 1,440 1,440 300
2023/03/20 1,478 1,478 1,467 1,467 200
2023/03/17 1,495 1,495 1,495 1,495 400
2023/03/16 1,466 1,466 1,466 1,466 100
2023/03/15 1,475 1,500 1,475 1,500 300
2023/03/14 1,499 1,499 1,499 1,499 1,000
2023/03/13 1,481 1,481 1,480 1,480 300
2023/03/08 1,478 1,478 1,478 1,478 200
2023/03/03 1,500 1,500 1,500 1,500 700
2023/03/02 1,462 1,500 1,462 1,500 500
2023/03/01 1,462 1,462 1,462 1,462 100
2023/02/28 1,500 1,500 1,500 1,500 100
2023/02/27 1,499 1,499 1,499 1,499 300
2023/02/22 1,469 1,499 1,469 1,499 200
2023/02/21 1,499 1,499 1,499 1,499 100
2023/02/20 1,463 1,500 1,463 1,500 200
2023/02/16 1,465 1,465 1,462 1,462 200
2023/02/15 1,510 1,510 1,465 1,465 300
2023/02/14 1,580 1,580 1,510 1,510 300
2023/02/10 1,505 1,505 1,500 1,500 1,000
2023/02/08 1,505 1,505 1,505 1,505 100
2023/02/07 1,505 1,505 1,505 1,505 400
2023/01/31 1,546 1,546 1,504 1,505 1,700
2023/01/30 1,500 1,500 1,489 1,499 800
2023/01/27 1,500 1,501 1,489 1,500 3,100
2023/01/25 1,508 1,508 1,508 1,508 100
2023/01/24 1,510 1,510 1,500 1,508 600
2023/01/23 1,415 1,415 1,415 1,415 100
2023/01/20 1,416 1,416 1,410 1,410 300
2023/01/19 1,447 1,460 1,430 1,430 800
2023/01/13 1,510 1,510 1,510 1,510 100
2023/01/12 1,403 1,433 1,403 1,420 900
2023/01/06 1,466 1,466 1,430 1,430 1,400

このページの先頭へ