丸善ＣＨＩホールディングス(3159)の株価時系列情報
丸善ＣＨＩホールディングス(3159)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 |
|---|---|---|---|---|---|
| 2025/08/22 | 333 | 338 | 333 | 337 | 154,000 |
| 2025/08/21 | 329 | 333 | 327 | 333 | 142,900 |
| 2025/08/20 | 327 | 330 | 326 | 329 | 74,100 |
| 2025/08/19 | 328 | 328 | 325 | 328 | 77,300 |
| 2025/08/18 | 327 | 328 | 326 | 327 | 55,100 |
| 2025/08/15 | 327 | 329 | 326 | 328 | 116,400 |
| 2025/08/14 | 327 | 330 | 326 | 326 | 103,900 |
| 2025/08/13 | 328 | 329 | 326 | 327 | 106,300 |
| 2025/08/12 | 329 | 331 | 327 | 327 | 186,900 |
| 2025/08/08 | 327 | 332 | 327 | 331 | 306,700 |
| 2025/08/07 | 327 | 328 | 325 | 326 | 173,400 |
| 2025/08/06 | 322 | 327 | 322 | 327 | 137,500 |
| 2025/08/05 | 322 | 326 | 321 | 325 | 155,800 |
| 2025/08/04 | 320 | 323 | 318 | 321 | 102,100 |
| 2025/08/01 | 323 | 323 | 318 | 322 | 135,600 |
| 2025/07/31 | 316 | 323 | 315 | 322 | 359,200 |
| 2025/07/30 | 316 | 320 | 316 | 318 | 426,300 |
| 2025/07/29 | 326 | 328 | 325 | 326 | 330,300 |
| 2025/07/28 | 328 | 329 | 326 | 326 | 558,900 |
| 2025/07/25 | 328 | 329 | 327 | 329 | 270,800 |
| 2025/07/24 | 329 | 330 | 328 | 329 | 122,500 |
| 2025/07/23 | 328 | 329 | 328 | 329 | 121,600 |
| 2025/07/22 | 329 | 329 | 328 | 328 | 110,900 |
| 2025/07/18 | 329 | 329 | 327 | 329 | 120,700 |
| 2025/07/17 | 329 | 330 | 328 | 328 | 79,300 |
| 2025/07/16 | 329 | 329 | 328 | 329 | 72,300 |
| 2025/07/15 | 330 | 330 | 328 | 329 | 65,800 |
| 2025/07/14 | 329 | 329 | 328 | 328 | 68,100 |
| 2025/07/11 | 328 | 329 | 327 | 328 | 72,100 |
| 2025/07/10 | 329 | 329 | 327 | 328 | 41,400 |
| 2025/07/09 | 328 | 330 | 327 | 329 | 111,600 |
| 2025/07/08 | 328 | 329 | 327 | 328 | 69,200 |
| 2025/07/07 | 329 | 330 | 328 | 328 | 97,300 |
| 2025/07/04 | 328 | 329 | 327 | 328 | 57,300 |
| 2025/07/03 | 327 | 328 | 327 | 328 | 73,000 |
| 2025/07/02 | 328 | 328 | 326 | 327 | 104,900 |
| 2025/07/01 | 327 | 328 | 326 | 328 | 101,300 |
| 2025/06/30 | 328 | 330 | 327 | 327 | 147,700 |
| 2025/06/27 | 330 | 331 | 328 | 328 | 94,300 |
| 2025/06/26 | 331 | 331 | 329 | 329 | 60,400 |
| 2025/06/25 | 331 | 332 | 329 | 332 | 104,400 |
| 2025/06/24 | 332 | 333 | 330 | 332 | 61,100 |
| 2025/06/23 | 332 | 333 | 330 | 333 | 42,900 |
| 2025/06/20 | 332 | 333 | 331 | 333 | 45,800 |
| 2025/06/19 | 332 | 333 | 331 | 332 | 33,600 |
| 2025/06/18 | 334 | 334 | 332 | 332 | 22,800 |
| 2025/06/17 | 334 | 334 | 330 | 333 | 69,200 |
| 2025/06/16 | 336 | 337 | 333 | 333 | 54,700 |
| 2025/06/13 | 339 | 339 | 335 | 335 | 81,900 |
| 2025/06/12 | 342 | 343 | 337 | 343 | 142,900 |
| 2025/06/11 | 339 | 341 | 336 | 340 | 81,800 |
| 2025/06/10 | 340 | 340 | 336 | 338 | 74,100 |
| 2025/06/09 | 333 | 338 | 333 | 338 | 80,400 |
| 2025/06/06 | 332 | 333 | 332 | 332 | 28,300 |
| 2025/06/05 | 333 | 334 | 332 | 332 | 30,900 |
| 2025/06/04 | 333 | 334 | 332 | 334 | 21,100 |
| 2025/06/03 | 332 | 333 | 330 | 332 | 47,100 |
| 2025/06/02 | 332 | 333 | 331 | 333 | 43,100 |
| 2025/05/30 | 329 | 331 | 328 | 331 | 37,700 |
| 2025/05/29 | 330 | 330 | 328 | 330 | 31,900 |
| 2025/05/28 | 327 | 330 | 326 | 330 | 67,600 |
| 2025/05/27 | 325 | 327 | 325 | 327 | 20,300 |
| 2025/05/26 | 325 | 325 | 324 | 324 | 17,500 |
| 2025/05/23 | 324 | 325 | 322 | 325 | 17,800 |
| 2025/05/22 | 324 | 324 | 322 | 324 | 7,100 |
| 2025/05/21 | 325 | 325 | 322 | 324 | 9,300 |
| 2025/05/20 | 324 | 325 | 322 | 325 | 14,500 |
| 2025/05/19 | 324 | 333 | 316 | 322 | 417,100 |
| 2025/05/16 | 324 | 325 | 322 | 324 | 16,700 |
| 2025/05/15 | 325 | 325 | 323 | 323 | 20,400 |
| 2025/05/14 | 325 | 326 | 323 | 325 | 23,300 |
| 2025/05/13 | 325 | 326 | 323 | 325 | 24,300 |
| 2025/05/12 | 326 | 326 | 324 | 325 | 31,400 |
| 2025/05/09 | 323 | 325 | 322 | 325 | 46,600 |
| 2025/05/08 | 323 | 324 | 321 | 321 | 28,400 |
| 2025/05/07 | 324 | 324 | 321 | 323 | 16,300 |
| 2025/05/02 | 325 | 325 | 322 | 323 | 11,100 |
| 2025/05/01 | 325 | 325 | 323 | 325 | 19,700 |
| 2025/04/30 | 325 | 325 | 321 | 325 | 50,300 |
| 2025/04/28 | 323 | 338 | 310 | 322 | 1,069,500 |
| 2025/04/25 | 320 | 322 | 320 | 322 | 11,800 |
| 2025/04/24 | 322 | 322 | 320 | 321 | 18,200 |
| 2025/04/23 | 322 | 322 | 319 | 320 | 18,300 |
| 2025/04/22 | 321 | 322 | 320 | 321 | 28,000 |
| 2025/04/21 | 320 | 321 | 319 | 320 | 27,400 |
| 2025/04/18 | 318 | 320 | 318 | 319 | 18,800 |
| 2025/04/17 | 317 | 319 | 317 | 317 | 14,600 |
| 2025/04/16 | 319 | 320 | 316 | 318 | 18,500 |
| 2025/04/15 | 319 | 320 | 317 | 319 | 14,800 |
| 2025/04/14 | 318 | 319 | 316 | 318 | 23,100 |
| 2025/04/11 | 314 | 315 | 307 | 314 | 48,200 |
| 2025/04/10 | 317 | 318 | 313 | 316 | 36,500 |
| 2025/04/09 | 314 | 314 | 308 | 310 | 47,500 |
| 2025/04/08 | 308 | 313 | 308 | 311 | 64,700 |
| 2025/04/07 | 309 | 310 | 297 | 302 | 158,400 |
| 2025/04/04 | 313 | 315 | 310 | 314 | 78,500 |
| 2025/04/03 | 315 | 318 | 314 | 315 | 64,800 |
| 2025/04/02 | 321 | 321 | 316 | 316 | 64,900 |
| 2025/04/01 | 322 | 323 | 320 | 321 | 83,400 |
| 2025/03/31 | 323 | 324 | 322 | 322 | 37,700 |
| 2025/03/28 | 322 | 325 | 322 | 323 | 68,200 |
| 2025/03/27 | 322 | 324 | 322 | 322 | 33,200 |
| 2025/03/26 | 322 | 324 | 322 | 322 | 20,500 |
| 2025/03/25 | 322 | 324 | 322 | 322 | 53,800 |
| 2025/03/24 | 324 | 324 | 321 | 321 | 73,800 |
| 2025/03/21 | 321 | 322 | 320 | 322 | 18,700 |
| 2025/03/19 | 321 | 322 | 318 | 321 | 52,700 |
| 2025/03/18 | 321 | 324 | 320 | 321 | 41,600 |
| 2025/03/17 | 324 | 325 | 320 | 320 | 95,000 |
| 2025/03/14 | 327 | 329 | 324 | 324 | 86,700 |
| 2025/03/13 | 327 | 329 | 326 | 327 | 35,000 |
| 2025/03/12 | 324 | 329 | 324 | 326 | 30,800 |
| 2025/03/11 | 325 | 327 | 324 | 324 | 30,900 |
| 2025/03/10 | 328 | 328 | 325 | 325 | 38,100 |
| 2025/03/07 | 324 | 326 | 324 | 326 | 12,300 |
| 2025/03/06 | 325 | 326 | 324 | 324 | 10,600 |
| 2025/03/05 | 326 | 327 | 324 | 324 | 31,000 |
| 2025/03/04 | 325 | 326 | 325 | 326 | 11,000 |
| 2025/03/03 | 326 | 327 | 325 | 325 | 26,900 |
| 2025/02/28 | 327 | 328 | 324 | 327 | 27,200 |
| 2025/02/27 | 327 | 327 | 325 | 327 | 17,400 |
| 2025/02/26 | 326 | 326 | 323 | 325 | 17,800 |
| 2025/02/25 | 327 | 327 | 324 | 326 | 27,100 |
| 2025/02/21 | 324 | 325 | 322 | 324 | 17,900 |
| 2025/02/20 | 325 | 325 | 322 | 325 | 18,000 |
| 2025/02/19 | 327 | 328 | 325 | 325 | 10,200 |
| 2025/02/18 | 326 | 328 | 325 | 327 | 33,400 |
| 2025/02/17 | 326 | 328 | 325 | 325 | 33,300 |
| 2025/02/14 | 324 | 326 | 323 | 326 | 32,100 |
| 2025/02/13 | 325 | 325 | 323 | 324 | 11,000 |
| 2025/02/12 | 323 | 327 | 322 | 322 | 39,800 |
| 2025/02/10 | 322 | 323 | 321 | 323 | 30,700 |
| 2025/02/07 | 320 | 322 | 319 | 322 | 23,300 |
| 2025/02/06 | 320 | 322 | 320 | 320 | 26,000 |
| 2025/02/05 | 320 | 322 | 319 | 320 | 22,500 |
| 2025/02/04 | 320 | 320 | 317 | 317 | 22,300 |
| 2025/02/03 | 317 | 320 | 315 | 320 | 52,400 |
| 2025/01/31 | 314 | 317 | 313 | 313 | 106,500 |
| 2025/01/30 | 317 | 321 | 308 | 308 | 535,000 |
| 2025/01/29 | 321 | 322 | 319 | 319 | 99,500 |
| 2025/01/28 | 319 | 322 | 319 | 320 | 39,600 |
| 2025/01/27 | 319 | 322 | 318 | 319 | 50,900 |
| 2025/01/24 | 315 | 318 | 315 | 318 | 34,100 |
| 2025/01/23 | 316 | 317 | 315 | 315 | 18,800 |
| 2025/01/22 | 315 | 317 | 315 | 316 | 42,400 |
| 2025/01/21 | 316 | 316 | 315 | 316 | 41,000 |
| 2025/01/20 | 315 | 317 | 315 | 315 | 52,300 |
| 2025/01/17 | 316 | 317 | 315 | 315 | 52,900 |
| 2025/01/16 | 315 | 317 | 315 | 316 | 63,600 |
| 2025/01/15 | 317 | 318 | 316 | 316 | 34,800 |
| 2025/01/14 | 318 | 319 | 317 | 317 | 75,400 |
| 2025/01/10 | 318 | 320 | 318 | 318 | 37,700 |
| 2025/01/09 | 322 | 322 | 319 | 319 | 43,000 |
| 2025/01/08 | 321 | 323 | 320 | 322 | 35,800 |
| 2025/01/07 | 324 | 324 | 322 | 322 | 21,300 |
| 2025/01/06 | 320 | 324 | 319 | 323 | 58,400 |
| 2024/12/30 | 320 | 320 | 318 | 320 | 50,800 |
| 2024/12/27 | 320 | 321 | 319 | 319 | 27,500 |
| 2024/12/26 | 320 | 321 | 319 | 320 | 46,600 |
| 2024/12/25 | 320 | 320 | 318 | 320 | 36,700 |
| 2024/12/24 | 321 | 321 | 319 | 319 | 28,800 |
| 2024/12/23 | 321 | 321 | 320 | 320 | 18,400 |
| 2024/12/20 | 320 | 321 | 318 | 321 | 31,500 |
| 2024/12/19 | 318 | 319 | 317 | 318 | 25,300 |
| 2024/12/18 | 319 | 321 | 318 | 318 | 25,100 |
| 2024/12/17 | 318 | 321 | 318 | 321 | 42,600 |
| 2024/12/16 | 327 | 327 | 317 | 317 | 133,300 |
| 2024/12/13 | 324 | 331 | 323 | 327 | 120,800 |
| 2024/12/12 | 324 | 324 | 322 | 323 | 35,200 |
| 2024/12/11 | 322 | 324 | 321 | 323 | 34,000 |
| 2024/12/10 | 320 | 323 | 319 | 321 | 50,500 |
| 2024/12/09 | 318 | 319 | 318 | 319 | 22,100 |
| 2024/12/06 | 317 | 318 | 317 | 318 | 14,800 |
| 2024/12/05 | 317 | 318 | 317 | 317 | 11,000 |
| 2024/12/04 | 317 | 319 | 316 | 318 | 26,100 |
| 2024/12/03 | 320 | 320 | 317 | 319 | 30,200 |
| 2024/12/02 | 320 | 321 | 318 | 319 | 24,000 |
| 2024/11/29 | 319 | 320 | 318 | 318 | 21,700 |
| 2024/11/28 | 317 | 320 | 317 | 319 | 27,100 |
| 2024/11/27 | 318 | 318 | 316 | 317 | 28,000 |
| 2024/11/26 | 317 | 318 | 316 | 318 | 24,300 |
| 2024/11/25 | 316 | 317 | 316 | 317 | 35,200 |
| 2024/11/22 | 316 | 317 | 315 | 316 | 22,200 |
| 2024/11/21 | 316 | 317 | 315 | 316 | 12,100 |
| 2024/11/20 | 317 | 317 | 315 | 316 | 15,900 |
| 2024/11/19 | 316 | 317 | 315 | 315 | 18,000 |
| 2024/11/18 | 315 | 318 | 315 | 316 | 19,200 |
| 2024/11/15 | 315 | 317 | 314 | 315 | 24,000 |
| 2024/11/14 | 315 | 317 | 314 | 315 | 34,200 |
| 2024/11/13 | 315 | 316 | 315 | 316 | 21,100 |
| 2024/11/12 | 317 | 318 | 315 | 315 | 32,100 |
| 2024/11/11 | 317 | 318 | 316 | 318 | 16,900 |
| 2024/11/08 | 317 | 317 | 315 | 316 | 15,200 |
| 2024/11/07 | 316 | 318 | 316 | 316 | 16,100 |
| 2024/11/06 | 315 | 318 | 315 | 316 | 26,200 |
| 2024/11/05 | 318 | 318 | 315 | 315 | 17,400 |
| 2024/11/01 | 315 | 317 | 315 | 317 | 20,600 |
| 2024/10/31 | 317 | 317 | 313 | 316 | 34,200 |
| 2024/10/30 | 319 | 320 | 313 | 313 | 261,400 |
| 2024/10/29 | 321 | 321 | 320 | 320 | 14,300 |