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 |
---|---|---|---|---|---|
2015/12/28 | 4,475 | 4,495 | 4,475 | 4,495 | 200 |
2015/12/25 | 4,495 | 4,495 | 4,495 | 4,495 | 200 |
2015/12/21 | 4,715 | 4,715 | 4,645 | 4,645 | 500 |
2015/12/01 | 4,855 | 4,855 | 4,855 | 4,855 | 100 |
2015/11/27 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
2015/11/25 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
2015/10/29 | 4,950 | 4,995 | 4,950 | 4,995 | 200 |
2015/10/23 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
2015/10/21 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
2015/09/25 | 5,100 | 5,100 | 4,900 | 4,900 | 300 |
2015/09/24 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
2015/09/17 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
2015/09/15 | 5,300 | 5,300 | 4,900 | 4,900 | 300 |
2015/09/09 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
2015/09/08 | 4,710 | 4,710 | 4,710 | 4,710 | 200 |
2015/08/20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
2015/08/18 | 5,300 | 5,300 | 5,300 | 5,300 | 400 |
2015/08/12 | 5,290 | 5,290 | 5,290 | 5,290 | 700 |
2015/08/11 | 5,660 | 5,690 | 5,660 | 5,690 | 500 |
2015/08/10 | 6,250 | 6,250 | 5,950 | 5,950 | 900 |
2015/08/06 | 6,340 | 6,830 | 6,340 | 6,530 | 300 |
2015/07/30 | 6,840 | 6,840 | 6,840 | 6,840 | 100 |
2015/07/27 | 6,880 | 6,880 | 6,880 | 6,880 | 200 |
2015/07/22 | 6,880 | 6,880 | 6,880 | 6,880 | 100 |
2015/07/16 | 6,950 | 6,950 | 6,900 | 6,900 | 400 |
2015/07/15 | 6,790 | 6,890 | 6,790 | 6,890 | 200 |
2015/07/14 | 6,390 | 6,590 | 6,390 | 6,590 | 400 |
2015/07/06 | 5,990 | 5,990 | 5,990 | 5,990 | 100 |
2015/07/01 | 5,990 | 5,990 | 5,990 | 5,990 | 100 |
2015/06/30 | 5,430 | 5,430 | 5,430 | 5,430 | 100 |
2015/06/26 | 5,390 | 5,390 | 5,390 | 5,390 | 200 |
2015/06/25 | 5,480 | 5,480 | 5,480 | 5,480 | 200 |
2015/06/23 | 5,660 | 5,660 | 5,650 | 5,650 | 200 |
2015/06/22 | 5,750 | 5,750 | 5,750 | 5,750 | 200 |
2015/06/18 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
2015/06/03 | 5,950 | 5,950 | 5,950 | 5,950 | 100 |
2015/05/25 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2015/05/22 | 6,100 | 6,100 | 6,100 | 6,100 | 100 |
2015/05/14 | 6,120 | 6,120 | 6,120 | 6,120 | 100 |
2015/05/12 | 6,220 | 6,220 | 6,220 | 6,220 | 100 |
2015/05/08 | 6,240 | 6,240 | 6,240 | 6,240 | 100 |
2015/05/07 | 6,240 | 6,240 | 6,240 | 6,240 | 100 |
2015/05/01 | 6,240 | 6,240 | 6,240 | 6,240 | 300 |
2015/04/30 | 6,250 | 6,250 | 6,240 | 6,240 | 200 |
2015/04/28 | 6,240 | 6,240 | 6,240 | 6,240 | 100 |
2015/04/24 | 6,240 | 6,240 | 6,240 | 6,240 | 200 |
2015/04/03 | 6,640 | 6,640 | 6,640 | 6,640 | 100 |
2015/04/01 | 6,140 | 6,140 | 6,140 | 6,140 | 100 |
2015/03/25 | 6,190 | 6,190 | 6,190 | 6,190 | 400 |
2015/03/16 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2015/03/11 | 6,690 | 6,690 | 6,690 | 6,690 | 100 |
2015/03/09 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2015/03/04 | 6,200 | 6,200 | 6,200 | 6,200 | 100 |
2015/03/02 | 6,100 | 6,200 | 6,100 | 6,200 | 200 |
2015/02/27 | 6,070 | 6,070 | 5,990 | 5,990 | 300 |
2015/02/26 | 6,340 | 6,340 | 6,200 | 6,250 | 300 |
2015/02/25 | 6,200 | 6,290 | 6,000 | 6,290 | 800 |
2015/02/24 | 6,220 | 6,220 | 6,220 | 6,220 | 100 |
2015/02/23 | 6,260 | 6,260 | 6,260 | 6,260 | 100 |
2015/02/20 | 6,210 | 6,250 | 6,210 | 6,250 | 300 |
2015/02/19 | 6,250 | 6,250 | 6,250 | 6,250 | 100 |
2015/02/18 | 6,350 | 6,350 | 6,290 | 6,300 | 500 |
2015/02/17 | 6,310 | 6,350 | 6,310 | 6,350 | 200 |
2015/02/16 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |
2015/02/13 | 6,430 | 6,430 | 6,390 | 6,390 | 200 |
2015/02/12 | 6,430 | 6,430 | 6,430 | 6,430 | 100 |
2015/02/10 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
2015/02/09 | 6,440 | 6,440 | 6,440 | 6,440 | 100 |
2015/02/06 | 6,440 | 6,440 | 6,440 | 6,440 | 100 |
2015/02/03 | 6,440 | 6,440 | 6,440 | 6,440 | 100 |
2015/01/30 | 6,400 | 6,480 | 6,400 | 6,480 | 200 |
2015/01/29 | 6,580 | 6,600 | 6,500 | 6,600 | 500 |
2015/01/28 | 6,570 | 6,570 | 6,570 | 6,570 | 100 |
2015/01/27 | 7,000 | 7,000 | 6,950 | 6,950 | 200 |
2015/01/26 | 7,000 | 7,000 | 7,000 | 7,000 | 100 |
2015/01/23 | 7,020 | 7,020 | 7,020 | 7,020 | 100 |
2015/01/22 | 7,020 | 7,020 | 7,020 | 7,020 | 100 |
2015/01/21 | 7,460 | 7,460 | 7,460 | 7,460 | 100 |
2015/01/16 | 7,760 | 7,760 | 7,760 | 7,760 | 200 |
2015/01/14 | 7,800 | 7,800 | 7,800 | 7,800 | 200 |
2015/01/08 | 7,600 | 7,900 | 7,600 | 7,900 | 400 |