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 |
---|---|---|---|---|---|
2016/12/27 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
2016/12/26 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
2016/12/22 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
2016/12/21 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
2016/12/16 | 3,275 | 3,275 | 3,220 | 3,275 | 300 |
2016/12/15 | 3,220 | 3,220 | 3,220 | 3,220 | 400 |
2016/12/14 | 3,220 | 3,220 | 3,220 | 3,220 | 300 |
2016/12/13 | 3,215 | 3,220 | 3,215 | 3,220 | 400 |
2016/12/12 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
2016/12/07 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
2016/12/06 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
2016/12/02 | 3,685 | 3,685 | 3,215 | 3,255 | 2,600 |
2016/12/01 | 3,395 | 3,545 | 3,395 | 3,545 | 400 |
2016/11/30 | 3,395 | 3,395 | 3,390 | 3,395 | 300 |
2016/11/29 | 3,360 | 3,395 | 3,360 | 3,395 | 1,100 |
2016/11/28 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
2016/10/31 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
2016/10/27 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
2016/10/24 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
2016/10/19 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
2016/10/18 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
2016/10/17 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2016/10/12 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
2016/10/07 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
2016/10/06 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
2016/09/29 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2016/09/28 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
2016/09/27 | 3,220 | 3,220 | 3,200 | 3,200 | 500 |
2016/09/26 | 3,200 | 3,220 | 3,200 | 3,220 | 300 |
2016/09/20 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
2016/09/01 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
2016/08/31 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
2016/08/29 | 3,200 | 3,200 | 3,195 | 3,195 | 300 |
2016/08/19 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2016/08/10 | 2,930 | 3,200 | 2,930 | 3,200 | 200 |
2016/08/02 | 2,930 | 3,005 | 2,930 | 3,000 | 700 |
2016/07/28 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2016/07/27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2016/07/25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2016/07/20 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2016/07/19 | 2,950 | 2,950 | 2,950 | 2,950 | 400 |
2016/07/15 | 2,998 | 2,998 | 2,998 | 2,998 | 100 |
2016/07/14 | 2,950 | 2,999 | 2,950 | 2,999 | 200 |
2016/07/13 | 3,010 | 3,015 | 3,000 | 3,000 | 600 |
2016/07/12 | 3,010 | 3,060 | 3,010 | 3,010 | 400 |
2016/06/27 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
2016/06/15 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
2016/06/09 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2016/06/08 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2016/06/01 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2016/05/27 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2016/05/19 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
2016/05/17 | 3,280 | 3,300 | 3,280 | 3,300 | 800 |
2016/05/16 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
2016/05/13 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2016/04/22 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2016/04/20 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
2016/04/18 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
2016/04/14 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
2016/04/11 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
2016/03/22 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
2016/03/16 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
2016/03/11 | 3,225 | 3,290 | 3,225 | 3,255 | 800 |
2016/03/10 | 3,300 | 3,300 | 3,295 | 3,295 | 200 |
2016/03/08 | 3,410 | 3,410 | 3,305 | 3,305 | 400 |
2016/03/07 | 3,480 | 3,480 | 3,480 | 3,480 | 200 |
2016/03/04 | 3,345 | 3,400 | 3,345 | 3,345 | 700 |
2016/03/03 | 3,385 | 3,385 | 3,345 | 3,345 | 300 |
2016/03/02 | 3,400 | 3,400 | 3,390 | 3,390 | 300 |
2016/02/29 | 3,495 | 3,495 | 3,445 | 3,445 | 400 |
2016/02/26 | 3,600 | 3,600 | 3,535 | 3,535 | 200 |
2016/02/09 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
2016/01/28 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
2016/01/25 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
2016/01/07 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
2016/01/04 | 4,425 | 4,490 | 4,425 | 4,490 | 200 |