三洋堂ホールディングス(3058)の株価時系列情報
三洋堂ホールディングス(3058)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 |
---|---|---|---|---|---|
2024/04/23 | 708 | 709 | 705 | 705 | 1,500 |
2024/04/22 | 705 | 706 | 701 | 702 | 2,100 |
2024/04/19 | 707 | 707 | 702 | 705 | 2,100 |
2024/04/18 | 707 | 707 | 703 | 707 | 2,100 |
2024/04/17 | 700 | 703 | 700 | 700 | 500 |
2024/04/16 | 702 | 702 | 696 | 699 | 2,500 |
2024/04/15 | 699 | 702 | 698 | 702 | 500 |
2024/04/12 | 702 | 702 | 699 | 699 | 1,300 |
2024/04/11 | 702 | 702 | 700 | 700 | 900 |
2024/04/10 | 702 | 702 | 699 | 699 | 500 |
2024/04/09 | 700 | 700 | 698 | 698 | 800 |
2024/04/08 | 698 | 698 | 697 | 697 | 900 |
2024/04/05 | 698 | 698 | 692 | 697 | 1,200 |
2024/04/04 | 697 | 697 | 693 | 695 | 1,500 |
2024/04/03 | 698 | 700 | 696 | 696 | 2,000 |
2024/04/02 | 702 | 702 | 699 | 699 | 1,800 |
2024/04/01 | 719 | 719 | 702 | 702 | 1,000 |
2024/03/29 | 708 | 723 | 701 | 723 | 5,200 |
2024/03/28 | 709 | 709 | 700 | 705 | 11,600 |
2024/03/27 | 750 | 752 | 730 | 733 | 18,000 |
2024/03/26 | 745 | 748 | 742 | 748 | 4,200 |
2024/03/25 | 744 | 747 | 744 | 745 | 2,000 |
2024/03/22 | 745 | 748 | 743 | 744 | 3,100 |
2024/03/21 | 750 | 773 | 741 | 744 | 6,500 |
2024/03/19 | 739 | 747 | 739 | 745 | 3,000 |
2024/03/18 | 737 | 740 | 735 | 739 | 2,200 |
2024/03/15 | 733 | 739 | 730 | 735 | 2,700 |
2024/03/14 | 726 | 727 | 726 | 726 | 700 |
2024/03/13 | 727 | 727 | 723 | 726 | 600 |
2024/03/12 | 729 | 729 | 721 | 724 | 1,700 |
2024/03/11 | 723 | 728 | 722 | 728 | 2,700 |
2024/03/08 | 722 | 724 | 715 | 723 | 1,400 |
2024/03/07 | 726 | 726 | 711 | 722 | 12,800 |
2024/03/06 | 721 | 798 | 720 | 731 | 49,500 |
2024/03/05 | 713 | 764 | 713 | 723 | 19,300 |
2024/03/04 | 712 | 714 | 712 | 713 | 1,300 |
2024/03/01 | 712 | 715 | 711 | 715 | 1,100 |
2024/02/29 | 712 | 712 | 712 | 712 | 400 |
2024/02/28 | 710 | 712 | 709 | 712 | 1,700 |
2024/02/27 | 709 | 711 | 709 | 709 | 1,900 |
2024/02/26 | 715 | 716 | 709 | 709 | 3,500 |
2024/02/22 | 706 | 709 | 706 | 709 | 1,200 |
2024/02/21 | 710 | 710 | 706 | 706 | 1,800 |
2024/02/20 | 707 | 710 | 701 | 710 | 3,600 |
2024/02/19 | 704 | 704 | 701 | 703 | 4,700 |
2024/02/16 | 711 | 789 | 698 | 705 | 18,200 |
2024/02/15 | 709 | 710 | 705 | 707 | 1,900 |
2024/02/14 | 708 | 714 | 707 | 709 | 4,400 |
2024/02/13 | 700 | 725 | 700 | 723 | 9,600 |
2024/02/09 | 702 | 702 | 700 | 700 | 900 |
2024/02/08 | 703 | 703 | 700 | 702 | 1,300 |
2024/02/07 | 703 | 703 | 701 | 703 | 800 |
2024/02/06 | 703 | 703 | 702 | 703 | 700 |
2024/02/05 | 705 | 705 | 702 | 702 | 1,500 |
2024/02/02 | 702 | 702 | 702 | 702 | 500 |
2024/02/01 | 706 | 706 | 700 | 702 | 2,500 |
2024/01/31 | 703 | 705 | 703 | 705 | 400 |
2024/01/30 | 707 | 707 | 703 | 703 | 2,300 |
2024/01/29 | 705 | 705 | 704 | 704 | 1,400 |
2024/01/26 | 708 | 708 | 704 | 704 | 800 |
2024/01/25 | 704 | 706 | 704 | 706 | 500 |
2024/01/24 | 706 | 706 | 703 | 703 | 1,300 |
2024/01/23 | 708 | 708 | 705 | 706 | 2,200 |
2024/01/22 | 714 | 715 | 706 | 708 | 4,100 |
2024/01/19 | 706 | 714 | 700 | 714 | 5,100 |
2024/01/18 | 700 | 707 | 692 | 705 | 3,600 |
2024/01/17 | 677 | 694 | 677 | 694 | 8,500 |
2024/01/16 | 672 | 674 | 672 | 674 | 2,400 |
2024/01/15 | 670 | 675 | 670 | 672 | 2,700 |
2024/01/12 | 675 | 675 | 666 | 670 | 3,000 |
2024/01/11 | 660 | 670 | 660 | 670 | 4,300 |
2024/01/10 | 659 | 664 | 656 | 657 | 1,600 |
2024/01/09 | 660 | 660 | 654 | 657 | 4,100 |
2024/01/05 | 651 | 659 | 650 | 659 | 4,100 |
2024/01/04 | 655 | 677 | 654 | 655 | 9,000 |
2023/12/29 | 631 | 660 | 631 | 653 | 4,600 |
2023/12/28 | 611 | 625 | 611 | 625 | 5,000 |
2023/12/27 | 616 | 619 | 614 | 616 | 11,300 |
2023/12/26 | 615 | 624 | 614 | 616 | 11,000 |
2023/12/25 | 637 | 637 | 617 | 617 | 17,700 |
2023/12/22 | 636 | 636 | 632 | 632 | 8,400 |
2023/12/21 | 648 | 648 | 639 | 640 | 13,100 |
2023/12/20 | 659 | 659 | 649 | 649 | 15,300 |
2023/12/19 | 667 | 667 | 661 | 661 | 5,700 |
2023/12/18 | 670 | 670 | 667 | 667 | 5,900 |
2023/12/15 | 673 | 673 | 668 | 668 | 6,200 |
2023/12/14 | 671 | 675 | 671 | 671 | 4,000 |
2023/12/13 | 671 | 672 | 670 | 671 | 4,100 |
2023/12/12 | 674 | 674 | 671 | 671 | 4,200 |
2023/12/11 | 674 | 674 | 673 | 674 | 3,900 |
2023/12/08 | 679 | 679 | 674 | 674 | 4,800 |
2023/12/07 | 677 | 679 | 675 | 676 | 5,100 |
2023/12/06 | 677 | 677 | 674 | 674 | 4,800 |
2023/12/05 | 678 | 679 | 674 | 675 | 5,400 |
2023/12/04 | 680 | 680 | 675 | 678 | 4,400 |
2023/12/01 | 679 | 679 | 674 | 676 | 5,500 |
2023/11/30 | 677 | 681 | 676 | 679 | 9,600 |
2023/11/29 | 682 | 683 | 681 | 683 | 2,800 |
2023/11/28 | 682 | 683 | 681 | 681 | 4,700 |
2023/11/27 | 681 | 687 | 681 | 683 | 3,800 |
2023/11/24 | 690 | 690 | 683 | 683 | 5,600 |
2023/11/22 | 691 | 691 | 681 | 682 | 7,300 |
2023/11/21 | 701 | 704 | 692 | 692 | 7,600 |
2023/11/20 | 682 | 698 | 682 | 698 | 10,700 |
2023/11/17 | 703 | 707 | 702 | 703 | 3,900 |
2023/11/16 | 703 | 705 | 702 | 703 | 1,800 |
2023/11/15 | 703 | 704 | 701 | 702 | 3,300 |
2023/11/14 | 714 | 714 | 700 | 703 | 7,900 |
2023/11/13 | 715 | 715 | 711 | 711 | 4,200 |
2023/11/10 | 718 | 718 | 715 | 715 | 2,600 |
2023/11/09 | 719 | 720 | 716 | 716 | 2,100 |
2023/11/08 | 718 | 719 | 716 | 719 | 3,800 |
2023/11/07 | 722 | 722 | 718 | 719 | 3,800 |
2023/11/06 | 725 | 725 | 720 | 722 | 3,300 |
2023/11/02 | 723 | 725 | 722 | 722 | 2,700 |
2023/11/01 | 721 | 725 | 721 | 721 | 3,400 |
2023/10/31 | 740 | 740 | 719 | 721 | 6,500 |
2023/10/30 | 745 | 745 | 736 | 736 | 3,300 |
2023/10/27 | 746 | 748 | 745 | 745 | 2,400 |
2023/10/26 | 750 | 752 | 746 | 746 | 2,900 |
2023/10/25 | 752 | 752 | 747 | 750 | 1,000 |
2023/10/24 | 750 | 752 | 749 | 752 | 700 |
2023/10/23 | 752 | 755 | 748 | 748 | 3,500 |
2023/10/20 | 760 | 760 | 759 | 759 | 1,100 |
2023/10/19 | 758 | 758 | 756 | 758 | 1,500 |
2023/10/18 | 758 | 758 | 754 | 758 | 1,900 |
2023/10/17 | 756 | 758 | 753 | 754 | 1,900 |
2023/10/16 | 751 | 758 | 751 | 754 | 1,900 |
2023/10/13 | 755 | 755 | 752 | 752 | 1,200 |
2023/10/12 | 752 | 754 | 752 | 754 | 800 |
2023/10/11 | 758 | 758 | 750 | 751 | 3,500 |
2023/10/10 | 755 | 757 | 755 | 757 | 2,400 |
2023/10/06 | 759 | 760 | 754 | 760 | 2,800 |
2023/10/05 | 760 | 760 | 755 | 759 | 1,300 |
2023/10/04 | 757 | 759 | 756 | 758 | 2,200 |
2023/10/03 | 759 | 759 | 756 | 758 | 500 |
2023/10/02 | 757 | 760 | 753 | 759 | 2,400 |
2023/09/29 | 755 | 757 | 751 | 757 | 1,700 |
2023/09/28 | 760 | 760 | 752 | 757 | 1,900 |
2023/09/27 | 761 | 762 | 759 | 762 | 4,900 |
2023/09/26 | 756 | 763 | 756 | 759 | 1,800 |
2023/09/25 | 760 | 760 | 756 | 756 | 1,300 |
2023/09/22 | 759 | 759 | 756 | 756 | 800 |
2023/09/21 | 764 | 764 | 760 | 760 | 1,900 |
2023/09/20 | 764 | 764 | 760 | 763 | 1,600 |
2023/09/19 | 762 | 765 | 758 | 763 | 2,600 |
2023/09/15 | 763 | 764 | 759 | 762 | 1,500 |
2023/09/14 | 762 | 762 | 761 | 762 | 1,300 |
2023/09/13 | 759 | 762 | 759 | 761 | 600 |
2023/09/12 | 765 | 766 | 759 | 759 | 3,600 |
2023/09/11 | 766 | 766 | 761 | 761 | 1,400 |
2023/09/08 | 764 | 766 | 763 | 766 | 1,900 |
2023/09/07 | 766 | 766 | 763 | 764 | 2,100 |
2023/09/06 | 766 | 767 | 760 | 762 | 4,900 |
2023/09/05 | 765 | 766 | 764 | 764 | 1,300 |
2023/09/04 | 759 | 766 | 759 | 766 | 4,500 |
2023/09/01 | 759 | 759 | 756 | 758 | 2,700 |
2023/08/31 | 759 | 759 | 756 | 756 | 700 |
2023/08/30 | 754 | 759 | 754 | 759 | 3,700 |
2023/08/29 | 757 | 757 | 754 | 754 | 6,800 |
2023/08/28 | 745 | 757 | 743 | 754 | 5,500 |
2023/08/25 | 743 | 750 | 743 | 746 | 5,100 |
2023/08/24 | 749 | 749 | 744 | 745 | 7,100 |
2023/08/23 | 751 | 755 | 750 | 750 | 9,600 |
2023/08/22 | 761 | 761 | 755 | 755 | 19,700 |
2023/08/21 | 775 | 775 | 757 | 757 | 100,600 |
2023/08/18 | 760 | 794 | 757 | 790 | 49,200 |
2023/08/17 | 782 | 783 | 765 | 770 | 15,800 |
2023/08/16 | 782 | 789 | 782 | 786 | 12,400 |
2023/08/15 | 791 | 810 | 791 | 792 | 50,500 |
2023/08/14 | 852 | 857 | 850 | 851 | 1,500 |
2023/08/10 | 853 | 853 | 853 | 853 | 200 |
2023/08/09 | 853 | 859 | 853 | 859 | 200 |
2023/08/08 | 862 | 862 | 852 | 860 | 300 |
2023/08/07 | 853 | 854 | 853 | 854 | 300 |
2023/08/04 | 855 | 855 | 855 | 855 | 2,400 |
2023/08/03 | 855 | 858 | 855 | 858 | 300 |
2023/08/02 | 855 | 859 | 853 | 855 | 500 |
2023/08/01 | 858 | 864 | 852 | 852 | 700 |
2023/07/31 | 853 | 860 | 851 | 860 | 1,000 |
2023/07/28 | 854 | 854 | 853 | 853 | 900 |
2023/07/27 | 855 | 858 | 855 | 858 | 400 |
2023/07/26 | 854 | 854 | 854 | 854 | 300 |
2023/07/25 | 855 | 856 | 855 | 856 | 700 |
2023/07/24 | 856 | 860 | 856 | 857 | 400 |
2023/07/21 | 858 | 858 | 858 | 858 | 400 |
2023/07/20 | 869 | 869 | 869 | 869 | 1,000 |
2023/07/19 | 867 | 867 | 862 | 867 | 900 |
2023/07/18 | 867 | 867 | 852 | 865 | 1,500 |
2023/07/14 | 857 | 857 | 852 | 852 | 1,200 |
2023/07/13 | 854 | 857 | 854 | 857 | 600 |
2023/07/12 | 866 | 866 | 854 | 855 | 1,200 |
2023/07/11 | 866 | 866 | 856 | 856 | 500 |
2023/07/10 | 868 | 868 | 856 | 866 | 500 |
2023/07/07 | 864 | 864 | 864 | 864 | 100 |
2023/07/06 | 861 | 864 | 860 | 864 | 2,900 |
2023/07/05 | 860 | 865 | 859 | 865 | 800 |
2023/07/04 | 855 | 860 | 855 | 860 | 1,000 |
2023/07/03 | 860 | 865 | 855 | 855 | 2,400 |
2023/06/30 | 860 | 860 | 860 | 860 | 100 |