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 |