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 |
---|---|---|---|---|---|
2019/12/30 | 806 | 810 | 806 | 808 | 2,200 |
2019/12/27 | 807 | 807 | 805 | 806 | 6,100 |
2019/12/26 | 809 | 817 | 806 | 807 | 9,700 |
2019/12/25 | 807 | 808 | 806 | 807 | 5,000 |
2019/12/24 | 813 | 813 | 807 | 807 | 5,200 |
2019/12/23 | 811 | 812 | 810 | 811 | 4,200 |
2019/12/20 | 816 | 816 | 811 | 815 | 2,100 |
2019/12/19 | 817 | 817 | 809 | 811 | 4,400 |
2019/12/18 | 818 | 818 | 812 | 813 | 2,300 |
2019/12/17 | 818 | 818 | 813 | 813 | 4,500 |
2019/12/16 | 829 | 829 | 818 | 818 | 3,500 |
2019/12/13 | 820 | 822 | 818 | 821 | 2,600 |
2019/12/12 | 821 | 823 | 820 | 820 | 2,600 |
2019/12/11 | 824 | 826 | 821 | 821 | 2,900 |
2019/12/10 | 821 | 821 | 817 | 817 | 3,800 |
2019/12/09 | 819 | 820 | 818 | 820 | 1,700 |
2019/12/06 | 810 | 820 | 810 | 814 | 5,000 |
2019/12/05 | 814 | 816 | 811 | 812 | 2,000 |
2019/12/04 | 809 | 820 | 807 | 814 | 5,500 |
2019/12/03 | 815 | 815 | 810 | 811 | 2,600 |
2019/12/02 | 819 | 820 | 809 | 810 | 3,600 |
2019/11/29 | 810 | 819 | 809 | 819 | 4,900 |
2019/11/28 | 815 | 815 | 808 | 810 | 7,300 |
2019/11/27 | 824 | 824 | 816 | 816 | 3,500 |
2019/11/26 | 827 | 828 | 818 | 824 | 3,900 |
2019/11/25 | 829 | 829 | 827 | 827 | 2,900 |
2019/11/22 | 829 | 830 | 828 | 828 | 3,000 |
2019/11/21 | 833 | 833 | 829 | 829 | 2,500 |
2019/11/20 | 833 | 833 | 830 | 830 | 4,300 |
2019/11/19 | 834 | 834 | 830 | 831 | 3,000 |
2019/11/18 | 835 | 850 | 828 | 834 | 5,100 |
2019/11/15 | 829 | 832 | 828 | 830 | 3,800 |
2019/11/14 | 830 | 839 | 830 | 830 | 4,000 |
2019/11/13 | 855 | 858 | 833 | 840 | 7,800 |
2019/11/12 | 868 | 871 | 857 | 859 | 5,700 |
2019/11/11 | 875 | 875 | 867 | 867 | 8,600 |
2019/11/08 | 893 | 893 | 865 | 875 | 12,200 |
2019/11/07 | 895 | 896 | 892 | 893 | 3,600 |
2019/11/06 | 894 | 897 | 893 | 894 | 2,900 |
2019/11/05 | 895 | 896 | 894 | 894 | 2,300 |
2019/11/01 | 899 | 899 | 894 | 894 | 4,500 |
2019/10/31 | 912 | 912 | 895 | 899 | 6,500 |
2019/10/30 | 919 | 919 | 912 | 912 | 1,900 |
2019/10/29 | 921 | 921 | 918 | 920 | 1,900 |
2019/10/28 | 922 | 922 | 920 | 921 | 2,000 |
2019/10/25 | 926 | 926 | 922 | 922 | 2,200 |
2019/10/24 | 930 | 930 | 928 | 929 | 2,000 |
2019/10/23 | 939 | 939 | 930 | 930 | 1,400 |
2019/10/21 | 938 | 938 | 929 | 932 | 2,500 |
2019/10/18 | 936 | 936 | 929 | 929 | 4,900 |
2019/10/17 | 936 | 936 | 932 | 934 | 2,400 |
2019/10/16 | 939 | 939 | 935 | 935 | 1,800 |
2019/10/15 | 934 | 936 | 932 | 933 | 3,000 |
2019/10/11 | 943 | 943 | 931 | 934 | 3,800 |
2019/10/10 | 949 | 956 | 944 | 951 | 6,300 |
2019/10/09 | 945 | 945 | 942 | 944 | 1,100 |
2019/10/08 | 943 | 944 | 943 | 943 | 900 |
2019/10/07 | 943 | 944 | 942 | 942 | 700 |
2019/10/04 | 943 | 946 | 942 | 943 | 1,300 |
2019/10/03 | 943 | 944 | 938 | 943 | 2,400 |
2019/10/02 | 940 | 944 | 934 | 944 | 2,500 |
2019/10/01 | 940 | 942 | 939 | 939 | 2,200 |
2019/09/30 | 939 | 940 | 935 | 938 | 3,500 |
2019/09/27 | 932 | 939 | 932 | 939 | 5,300 |
2019/09/26 | 947 | 949 | 941 | 942 | 10,900 |
2019/09/25 | 938 | 943 | 938 | 942 | 4,300 |
2019/09/24 | 941 | 943 | 940 | 943 | 1,800 |
2019/09/20 | 945 | 948 | 941 | 943 | 2,900 |
2019/09/19 | 945 | 945 | 940 | 944 | 2,500 |
2019/09/18 | 945 | 945 | 940 | 941 | 2,300 |
2019/09/17 | 945 | 945 | 941 | 944 | 1,200 |
2019/09/13 | 938 | 946 | 938 | 941 | 1,300 |
2019/09/12 | 945 | 945 | 941 | 941 | 700 |
2019/09/11 | 950 | 950 | 942 | 949 | 1,000 |
2019/09/10 | 947 | 947 | 942 | 942 | 900 |
2019/09/09 | 947 | 947 | 940 | 942 | 1,400 |
2019/09/06 | 935 | 946 | 935 | 939 | 2,000 |
2019/09/05 | 944 | 944 | 936 | 941 | 600 |
2019/09/04 | 943 | 944 | 939 | 944 | 1,000 |
2019/09/03 | 935 | 943 | 935 | 940 | 600 |
2019/09/02 | 935 | 936 | 935 | 935 | 800 |
2019/08/30 | 936 | 937 | 936 | 937 | 1,000 |
2019/08/29 | 944 | 944 | 936 | 936 | 1,500 |
2019/08/28 | 934 | 943 | 934 | 943 | 800 |
2019/08/27 | 934 | 934 | 934 | 934 | 300 |
2019/08/26 | 938 | 938 | 935 | 935 | 800 |
2019/08/23 | 938 | 939 | 937 | 937 | 600 |
2019/08/22 | 940 | 944 | 940 | 941 | 1,000 |
2019/08/21 | 940 | 940 | 939 | 940 | 1,100 |
2019/08/20 | 940 | 940 | 939 | 940 | 1,300 |
2019/08/19 | 940 | 940 | 933 | 936 | 1,400 |
2019/08/16 | 937 | 942 | 934 | 934 | 1,200 |
2019/08/15 | 938 | 941 | 932 | 937 | 1,300 |
2019/08/14 | 941 | 945 | 937 | 937 | 1,900 |
2019/08/13 | 950 | 954 | 940 | 940 | 2,300 |
2019/08/09 | 953 | 953 | 950 | 950 | 800 |
2019/08/08 | 941 | 941 | 938 | 938 | 700 |
2019/08/07 | 938 | 939 | 938 | 939 | 600 |
2019/08/06 | 945 | 945 | 938 | 938 | 1,100 |
2019/08/05 | 948 | 948 | 945 | 945 | 900 |
2019/08/02 | 949 | 949 | 948 | 948 | 600 |
2019/08/01 | 948 | 948 | 948 | 948 | 400 |
2019/07/31 | 948 | 954 | 948 | 948 | 900 |
2019/07/30 | 949 | 949 | 947 | 948 | 1,000 |
2019/07/29 | 938 | 943 | 938 | 943 | 400 |
2019/07/26 | 938 | 938 | 934 | 938 | 500 |
2019/07/25 | 950 | 950 | 933 | 938 | 2,700 |
2019/07/24 | 953 | 953 | 948 | 948 | 300 |
2019/07/23 | 950 | 950 | 948 | 948 | 300 |
2019/07/22 | 949 | 951 | 948 | 951 | 1,600 |
2019/07/19 | 949 | 955 | 948 | 955 | 1,600 |
2019/07/18 | 948 | 948 | 945 | 948 | 1,700 |
2019/07/17 | 947 | 947 | 946 | 946 | 300 |
2019/07/16 | 948 | 948 | 945 | 945 | 900 |
2019/07/12 | 947 | 947 | 947 | 947 | 100 |
2019/07/11 | 947 | 947 | 942 | 942 | 300 |
2019/07/10 | 950 | 950 | 931 | 942 | 2,600 |
2019/07/09 | 950 | 950 | 949 | 949 | 300 |
2019/07/08 | 950 | 950 | 949 | 950 | 500 |
2019/07/05 | 944 | 950 | 944 | 950 | 800 |
2019/07/04 | 946 | 946 | 944 | 944 | 700 |
2019/07/03 | 947 | 947 | 946 | 946 | 200 |
2019/07/02 | 947 | 947 | 947 | 947 | 400 |
2019/07/01 | 947 | 948 | 947 | 948 | 900 |
2019/06/28 | 944 | 945 | 941 | 941 | 600 |
2019/06/27 | 942 | 944 | 940 | 944 | 900 |
2019/06/26 | 946 | 946 | 945 | 945 | 800 |
2019/06/25 | 946 | 946 | 946 | 946 | 700 |
2019/06/24 | 949 | 949 | 946 | 948 | 400 |
2019/06/21 | 948 | 949 | 947 | 949 | 900 |
2019/06/20 | 949 | 949 | 946 | 948 | 1,300 |
2019/06/19 | 948 | 949 | 944 | 949 | 1,300 |
2019/06/18 | 948 | 948 | 944 | 944 | 1,200 |
2019/06/17 | 935 | 948 | 935 | 948 | 800 |
2019/06/14 | 943 | 947 | 940 | 947 | 400 |
2019/06/13 | 941 | 943 | 940 | 943 | 500 |
2019/06/12 | 947 | 947 | 937 | 947 | 700 |
2019/06/11 | 950 | 950 | 938 | 938 | 400 |
2019/06/10 | 948 | 948 | 945 | 947 | 600 |
2019/06/07 | 930 | 949 | 929 | 948 | 1,300 |
2019/06/06 | 938 | 938 | 932 | 932 | 200 |
2019/06/05 | 931 | 931 | 931 | 931 | 500 |
2019/06/04 | 933 | 933 | 933 | 933 | 300 |
2019/06/03 | 941 | 942 | 932 | 942 | 900 |
2019/05/31 | 940 | 940 | 933 | 933 | 500 |
2019/05/30 | 933 | 940 | 933 | 940 | 200 |
2019/05/29 | 943 | 943 | 932 | 943 | 900 |
2019/05/28 | 944 | 944 | 944 | 944 | 600 |
2019/05/27 | 934 | 949 | 934 | 934 | 700 |
2019/05/24 | 934 | 934 | 934 | 934 | 900 |
2019/05/23 | 939 | 939 | 939 | 939 | 200 |
2019/05/22 | 954 | 954 | 954 | 954 | 900 |
2019/05/21 | 949 | 950 | 942 | 950 | 1,100 |
2019/05/20 | 944 | 944 | 944 | 944 | 800 |
2019/05/17 | 936 | 944 | 936 | 944 | 500 |
2019/05/16 | 936 | 936 | 933 | 933 | 400 |
2019/05/15 | 930 | 943 | 929 | 943 | 900 |
2019/05/14 | 935 | 940 | 931 | 940 | 1,200 |
2019/05/13 | 941 | 945 | 940 | 945 | 800 |
2019/05/10 | 952 | 952 | 943 | 943 | 400 |
2019/05/09 | 953 | 953 | 945 | 945 | 300 |
2019/05/08 | 950 | 950 | 942 | 950 | 1,000 |
2019/05/07 | 945 | 950 | 940 | 950 | 1,200 |
2019/04/26 | 944 | 944 | 941 | 941 | 400 |
2019/04/25 | 935 | 935 | 935 | 935 | 200 |
2019/04/24 | 940 | 940 | 940 | 940 | 200 |
2019/04/23 | 940 | 945 | 940 | 944 | 500 |
2019/04/22 | 949 | 949 | 935 | 947 | 2,000 |
2019/04/19 | 941 | 941 | 938 | 938 | 1,700 |
2019/04/18 | 942 | 942 | 936 | 942 | 2,400 |
2019/04/17 | 935 | 939 | 935 | 939 | 500 |
2019/04/16 | 942 | 942 | 935 | 935 | 500 |
2019/04/15 | 932 | 942 | 932 | 942 | 700 |
2019/04/12 | 933 | 935 | 933 | 934 | 700 |
2019/04/11 | 943 | 944 | 943 | 944 | 300 |
2019/04/10 | 942 | 945 | 942 | 942 | 1,200 |
2019/04/09 | 932 | 942 | 932 | 933 | 1,000 |
2019/04/08 | 942 | 942 | 933 | 942 | 1,800 |
2019/04/05 | 956 | 956 | 942 | 942 | 400 |
2019/04/04 | 943 | 943 | 941 | 941 | 500 |
2019/04/03 | 943 | 943 | 943 | 943 | 600 |
2019/04/02 | 947 | 950 | 941 | 941 | 1,400 |
2019/04/01 | 950 | 950 | 947 | 947 | 500 |
2019/03/29 | 954 | 970 | 947 | 948 | 2,800 |
2019/03/28 | 941 | 952 | 940 | 952 | 1,000 |
2019/03/27 | 949 | 957 | 931 | 952 | 2,500 |
2019/03/26 | 972 | 974 | 965 | 974 | 5,900 |
2019/03/25 | 969 | 975 | 964 | 972 | 3,100 |
2019/03/22 | 963 | 969 | 962 | 963 | 2,300 |
2019/03/20 | 970 | 970 | 966 | 970 | 1,400 |
2019/03/19 | 968 | 968 | 966 | 967 | 1,400 |
2019/03/18 | 959 | 965 | 959 | 965 | 1,500 |
2019/03/15 | 967 | 967 | 961 | 963 | 700 |
2019/03/14 | 968 | 968 | 966 | 967 | 500 |
2019/03/12 | 967 | 968 | 959 | 968 | 900 |
2019/03/11 | 960 | 968 | 958 | 958 | 1,000 |
2019/03/08 | 960 | 961 | 958 | 958 | 1,700 |
2019/03/07 | 959 | 960 | 959 | 959 | 400 |
2019/03/05 | 969 | 969 | 959 | 959 | 400 |
2019/03/04 | 959 | 968 | 959 | 968 | 400 |
2019/03/01 | 969 | 969 | 959 | 959 | 900 |
2019/02/28 | 969 | 969 | 962 | 969 | 700 |
2019/02/27 | 967 | 967 | 967 | 967 | 100 |
2019/02/26 | 969 | 969 | 958 | 967 | 500 |
2019/02/25 | 969 | 969 | 956 | 957 | 300 |
2019/02/22 | 952 | 955 | 952 | 955 | 300 |
2019/02/21 | 969 | 969 | 967 | 967 | 800 |
2019/02/20 | 970 | 970 | 967 | 969 | 1,900 |
2019/02/19 | 968 | 968 | 958 | 967 | 1,200 |
2019/02/18 | 964 | 964 | 958 | 958 | 900 |
2019/02/15 | 952 | 960 | 952 | 957 | 700 |
2019/02/14 | 954 | 954 | 952 | 952 | 300 |
2019/02/13 | 959 | 959 | 954 | 954 | 600 |
2019/02/12 | 945 | 957 | 944 | 954 | 1,000 |
2019/02/08 | 943 | 943 | 943 | 943 | 600 |
2019/02/07 | 946 | 946 | 946 | 946 | 400 |
2019/02/06 | 946 | 946 | 946 | 946 | 100 |
2019/02/05 | 946 | 946 | 946 | 946 | 800 |
2019/02/04 | 950 | 960 | 948 | 948 | 1,400 |
2019/01/31 | 951 | 953 | 950 | 950 | 800 |
2019/01/30 | 959 | 959 | 951 | 951 | 800 |
2019/01/29 | 960 | 960 | 960 | 960 | 900 |
2019/01/28 | 960 | 960 | 960 | 960 | 900 |
2019/01/25 | 962 | 962 | 959 | 960 | 300 |
2019/01/22 | 967 | 967 | 963 | 966 | 1,400 |
2019/01/21 | 967 | 967 | 967 | 967 | 900 |
2019/01/18 | 966 | 967 | 965 | 967 | 1,200 |
2019/01/17 | 965 | 965 | 963 | 963 | 700 |
2019/01/15 | 969 | 969 | 967 | 969 | 400 |
2019/01/11 | 969 | 969 | 969 | 969 | 200 |
2019/01/10 | 963 | 969 | 959 | 969 | 1,000 |
2019/01/09 | 958 | 964 | 958 | 960 | 800 |
2019/01/08 | 957 | 957 | 957 | 957 | 500 |
2019/01/07 | 941 | 954 | 941 | 945 | 500 |
2019/01/04 | 938 | 940 | 931 | 940 | 1,400 |