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 |
|---|---|---|---|---|---|
| 2024/07/26 | 341 | 343 | 340 | 341 | 243,100 |
| 2024/07/25 | 342 | 343 | 340 | 340 | 178,600 |
| 2024/07/24 | 342 | 344 | 342 | 342 | 86,200 |
| 2024/07/23 | 343 | 344 | 342 | 343 | 78,200 |
| 2024/07/22 | 343 | 344 | 343 | 343 | 93,900 |
| 2024/07/19 | 342 | 343 | 342 | 342 | 71,800 |
| 2024/07/18 | 342 | 344 | 341 | 342 | 96,300 |
| 2024/07/17 | 343 | 343 | 342 | 342 | 40,500 |
| 2024/07/16 | 343 | 343 | 341 | 343 | 108,000 |
| 2024/07/12 | 341 | 344 | 341 | 343 | 78,700 |
| 2024/07/11 | 341 | 343 | 340 | 343 | 55,200 |
| 2024/07/10 | 343 | 343 | 341 | 341 | 87,800 |
| 2024/07/09 | 344 | 345 | 343 | 343 | 143,100 |
| 2024/07/08 | 345 | 346 | 344 | 344 | 82,600 |
| 2024/07/05 | 346 | 346 | 344 | 345 | 47,100 |
| 2024/07/04 | 344 | 346 | 344 | 346 | 56,800 |
| 2024/07/03 | 347 | 347 | 344 | 344 | 80,300 |
| 2024/07/02 | 347 | 348 | 346 | 347 | 64,100 |
| 2024/07/01 | 345 | 348 | 345 | 346 | 76,700 |
| 2024/06/28 | 347 | 348 | 344 | 344 | 70,000 |
| 2024/06/27 | 347 | 349 | 346 | 347 | 93,300 |
| 2024/06/26 | 345 | 346 | 344 | 346 | 61,000 |
| 2024/06/25 | 343 | 344 | 342 | 344 | 36,800 |
| 2024/06/24 | 338 | 342 | 338 | 341 | 43,900 |
| 2024/06/21 | 338 | 340 | 337 | 340 | 16,800 |
| 2024/06/20 | 340 | 340 | 337 | 337 | 30,200 |
| 2024/06/19 | 340 | 340 | 338 | 340 | 29,400 |
| 2024/06/18 | 339 | 340 | 338 | 338 | 18,500 |
| 2024/06/17 | 340 | 340 | 336 | 338 | 41,700 |
| 2024/06/14 | 338 | 340 | 335 | 340 | 63,100 |
| 2024/06/13 | 338 | 340 | 337 | 339 | 96,200 |
| 2024/06/12 | 338 | 339 | 336 | 337 | 21,200 |
| 2024/06/11 | 338 | 339 | 336 | 337 | 51,700 |
| 2024/06/10 | 337 | 338 | 337 | 338 | 35,300 |
| 2024/06/07 | 337 | 337 | 335 | 336 | 41,000 |
| 2024/06/06 | 337 | 337 | 335 | 337 | 23,500 |
| 2024/06/05 | 337 | 337 | 335 | 337 | 19,900 |
| 2024/06/04 | 337 | 337 | 336 | 336 | 24,400 |
| 2024/06/03 | 336 | 337 | 335 | 337 | 47,900 |
| 2024/05/31 | 335 | 336 | 333 | 335 | 68,900 |
| 2024/05/30 | 334 | 335 | 333 | 333 | 30,700 |
| 2024/05/29 | 335 | 335 | 333 | 333 | 37,500 |
| 2024/05/28 | 334 | 334 | 332 | 334 | 18,400 |
| 2024/05/27 | 334 | 334 | 333 | 333 | 18,000 |
| 2024/05/24 | 333 | 333 | 332 | 333 | 14,700 |
| 2024/05/23 | 332 | 333 | 331 | 333 | 15,300 |
| 2024/05/22 | 332 | 333 | 331 | 332 | 16,100 |
| 2024/05/21 | 333 | 333 | 331 | 331 | 19,200 |
| 2024/05/20 | 333 | 333 | 331 | 333 | 12,600 |
| 2024/05/17 | 330 | 332 | 330 | 332 | 25,300 |
| 2024/05/16 | 331 | 332 | 330 | 330 | 15,800 |
| 2024/05/15 | 334 | 334 | 331 | 331 | 13,800 |
| 2024/05/14 | 334 | 334 | 332 | 334 | 9,400 |
| 2024/05/13 | 334 | 334 | 333 | 333 | 14,600 |
| 2024/05/10 | 334 | 334 | 332 | 334 | 16,600 |
| 2024/05/09 | 333 | 335 | 332 | 334 | 26,000 |
| 2024/05/08 | 333 | 333 | 331 | 332 | 25,000 |
| 2024/05/07 | 333 | 333 | 332 | 332 | 17,900 |
| 2024/05/02 | 333 | 333 | 330 | 332 | 22,500 |
| 2024/05/01 | 331 | 333 | 331 | 333 | 20,100 |
| 2024/04/30 | 334 | 334 | 330 | 330 | 51,300 |
| 2024/04/26 | 333 | 335 | 329 | 329 | 273,300 |
| 2024/04/25 | 334 | 335 | 333 | 335 | 20,800 |
| 2024/04/24 | 337 | 337 | 333 | 333 | 39,200 |
| 2024/04/23 | 335 | 336 | 333 | 336 | 30,800 |
| 2024/04/22 | 333 | 335 | 331 | 335 | 47,700 |
| 2024/04/19 | 330 | 332 | 330 | 331 | 32,900 |
| 2024/04/18 | 331 | 332 | 330 | 330 | 26,800 |
| 2024/04/17 | 334 | 334 | 330 | 330 | 34,700 |
| 2024/04/16 | 333 | 335 | 332 | 332 | 48,700 |
| 2024/04/15 | 334 | 335 | 333 | 334 | 22,300 |
| 2024/04/12 | 336 | 336 | 333 | 334 | 44,100 |
| 2024/04/11 | 334 | 335 | 333 | 334 | 20,900 |
| 2024/04/10 | 335 | 335 | 333 | 334 | 31,600 |
| 2024/04/09 | 335 | 335 | 333 | 335 | 21,800 |
| 2024/04/08 | 335 | 336 | 333 | 333 | 42,300 |
| 2024/04/05 | 335 | 335 | 333 | 333 | 34,000 |
| 2024/04/04 | 334 | 336 | 332 | 335 | 40,900 |
| 2024/04/03 | 331 | 334 | 330 | 333 | 31,500 |
| 2024/04/02 | 333 | 333 | 330 | 331 | 34,700 |
| 2024/04/01 | 335 | 336 | 332 | 332 | 25,500 |
| 2024/03/29 | 332 | 335 | 331 | 335 | 39,600 |
| 2024/03/28 | 334 | 334 | 330 | 331 | 41,800 |
| 2024/03/27 | 335 | 335 | 331 | 332 | 62,200 |
| 2024/03/26 | 332 | 333 | 330 | 333 | 37,800 |
| 2024/03/25 | 329 | 333 | 327 | 332 | 68,100 |
| 2024/03/22 | 326 | 330 | 325 | 329 | 57,000 |
| 2024/03/21 | 326 | 326 | 324 | 324 | 57,000 |
| 2024/03/19 | 324 | 325 | 323 | 325 | 29,500 |
| 2024/03/18 | 325 | 325 | 323 | 324 | 63,100 |
| 2024/03/15 | 324 | 326 | 315 | 323 | 543,700 |
| 2024/03/14 | 330 | 339 | 330 | 339 | 345,100 |
| 2024/03/13 | 330 | 330 | 328 | 330 | 28,000 |
| 2024/03/12 | 328 | 330 | 328 | 329 | 29,400 |
| 2024/03/11 | 329 | 329 | 327 | 329 | 101,600 |
| 2024/03/08 | 328 | 329 | 327 | 329 | 53,500 |
| 2024/03/07 | 329 | 330 | 326 | 330 | 161,600 |
| 2024/03/06 | 331 | 335 | 328 | 328 | 208,400 |
| 2024/03/05 | 328 | 334 | 328 | 334 | 284,300 |
| 2024/03/04 | 330 | 330 | 327 | 327 | 37,600 |
| 2024/03/01 | 330 | 330 | 327 | 329 | 50,500 |
| 2024/02/29 | 327 | 328 | 327 | 327 | 10,500 |
| 2024/02/28 | 326 | 329 | 326 | 327 | 34,800 |
| 2024/02/27 | 327 | 328 | 326 | 328 | 28,600 |
| 2024/02/26 | 329 | 329 | 326 | 327 | 48,900 |
| 2024/02/22 | 328 | 329 | 327 | 329 | 22,600 |
| 2024/02/21 | 329 | 329 | 327 | 328 | 22,800 |
| 2024/02/20 | 328 | 329 | 327 | 328 | 27,800 |
| 2024/02/19 | 328 | 329 | 327 | 328 | 21,700 |
| 2024/02/16 | 326 | 328 | 326 | 327 | 34,100 |
| 2024/02/15 | 326 | 327 | 325 | 325 | 27,000 |
| 2024/02/14 | 327 | 327 | 326 | 326 | 27,500 |
| 2024/02/13 | 327 | 327 | 326 | 327 | 28,700 |
| 2024/02/09 | 326 | 327 | 325 | 325 | 26,800 |
| 2024/02/08 | 326 | 327 | 325 | 325 | 39,000 |
| 2024/02/07 | 327 | 328 | 326 | 326 | 29,100 |
| 2024/02/06 | 329 | 329 | 327 | 327 | 28,100 |
| 2024/02/05 | 329 | 329 | 327 | 327 | 40,000 |
| 2024/02/02 | 328 | 329 | 327 | 329 | 34,200 |
| 2024/02/01 | 329 | 329 | 327 | 327 | 26,100 |
| 2024/01/31 | 327 | 329 | 326 | 329 | 44,300 |
| 2024/01/30 | 330 | 330 | 323 | 323 | 272,100 |
| 2024/01/29 | 330 | 331 | 329 | 330 | 60,000 |
| 2024/01/26 | 330 | 330 | 328 | 328 | 39,900 |
| 2024/01/25 | 330 | 330 | 329 | 329 | 29,800 |
| 2024/01/24 | 329 | 331 | 329 | 329 | 27,600 |
| 2024/01/23 | 330 | 331 | 329 | 329 | 43,300 |
| 2024/01/22 | 329 | 331 | 328 | 329 | 58,800 |
| 2024/01/19 | 328 | 329 | 327 | 328 | 46,500 |
| 2024/01/18 | 328 | 329 | 328 | 328 | 20,400 |
| 2024/01/17 | 328 | 329 | 328 | 328 | 30,900 |
| 2024/01/16 | 330 | 330 | 328 | 328 | 31,500 |
| 2024/01/15 | 330 | 331 | 329 | 329 | 44,500 |
| 2024/01/12 | 332 | 333 | 328 | 328 | 88,300 |
| 2024/01/11 | 335 | 335 | 332 | 332 | 59,200 |
| 2024/01/10 | 336 | 336 | 334 | 334 | 34,000 |
| 2024/01/09 | 334 | 335 | 333 | 335 | 36,300 |
| 2024/01/05 | 334 | 334 | 332 | 333 | 25,700 |
| 2024/01/04 | 330 | 334 | 328 | 334 | 61,300 |
| 2023/12/29 | 327 | 331 | 327 | 329 | 33,500 |
| 2023/12/28 | 328 | 328 | 327 | 327 | 28,800 |
| 2023/12/27 | 328 | 328 | 325 | 327 | 66,000 |
| 2023/12/26 | 328 | 328 | 327 | 327 | 25,900 |
| 2023/12/25 | 328 | 329 | 326 | 328 | 41,900 |
| 2023/12/22 | 328 | 329 | 327 | 328 | 24,600 |
| 2023/12/21 | 327 | 328 | 327 | 327 | 18,700 |
| 2023/12/20 | 326 | 328 | 326 | 328 | 13,600 |
| 2023/12/19 | 328 | 329 | 326 | 326 | 27,800 |
| 2023/12/18 | 328 | 329 | 326 | 328 | 34,100 |
| 2023/12/15 | 329 | 329 | 327 | 328 | 73,400 |
| 2023/12/14 | 335 | 335 | 331 | 331 | 77,200 |
| 2023/12/13 | 332 | 333 | 331 | 333 | 35,000 |
| 2023/12/12 | 331 | 333 | 330 | 332 | 52,400 |
| 2023/12/11 | 330 | 331 | 329 | 331 | 27,200 |
| 2023/12/08 | 330 | 331 | 329 | 329 | 33,200 |
| 2023/12/07 | 329 | 331 | 329 | 331 | 36,100 |
| 2023/12/06 | 330 | 331 | 330 | 330 | 21,400 |
| 2023/12/05 | 329 | 330 | 329 | 330 | 16,800 |
| 2023/12/04 | 329 | 331 | 329 | 329 | 37,100 |
| 2023/12/01 | 329 | 330 | 328 | 329 | 38,600 |
| 2023/11/30 | 330 | 330 | 328 | 329 | 21,500 |
| 2023/11/29 | 329 | 330 | 329 | 330 | 17,200 |
| 2023/11/28 | 329 | 330 | 328 | 329 | 23,500 |
| 2023/11/27 | 329 | 330 | 329 | 329 | 19,200 |
| 2023/11/24 | 329 | 329 | 328 | 329 | 14,600 |
| 2023/11/22 | 328 | 330 | 328 | 328 | 35,600 |
| 2023/11/21 | 328 | 329 | 327 | 329 | 14,200 |
| 2023/11/20 | 328 | 329 | 328 | 328 | 22,200 |
| 2023/11/17 | 328 | 328 | 326 | 328 | 15,700 |
| 2023/11/16 | 329 | 329 | 326 | 326 | 20,000 |
| 2023/11/15 | 326 | 329 | 326 | 329 | 16,300 |
| 2023/11/14 | 327 | 329 | 326 | 327 | 21,200 |
| 2023/11/13 | 329 | 329 | 327 | 327 | 19,100 |
| 2023/11/10 | 328 | 329 | 326 | 329 | 64,700 |
| 2023/11/09 | 328 | 329 | 326 | 329 | 18,500 |
| 2023/11/08 | 330 | 331 | 327 | 327 | 48,500 |
| 2023/11/07 | 331 | 331 | 329 | 330 | 18,700 |
| 2023/11/06 | 329 | 332 | 328 | 330 | 57,800 |
| 2023/11/02 | 329 | 330 | 326 | 327 | 50,800 |
| 2023/11/01 | 329 | 330 | 327 | 329 | 49,800 |
| 2023/10/31 | 324 | 328 | 323 | 328 | 59,300 |
| 2023/10/30 | 329 | 329 | 323 | 323 | 272,200 |
| 2023/10/27 | 323 | 329 | 323 | 329 | 47,500 |
| 2023/10/26 | 324 | 327 | 323 | 323 | 58,000 |
| 2023/10/25 | 321 | 324 | 321 | 323 | 35,000 |
| 2023/10/24 | 322 | 323 | 320 | 321 | 83,500 |
| 2023/10/23 | 323 | 324 | 322 | 322 | 29,900 |
| 2023/10/20 | 323 | 325 | 322 | 324 | 27,200 |
| 2023/10/19 | 322 | 325 | 321 | 324 | 63,000 |
| 2023/10/18 | 325 | 325 | 321 | 323 | 84,900 |
| 2023/10/17 | 330 | 330 | 325 | 325 | 92,900 |
| 2023/10/16 | 334 | 334 | 330 | 330 | 78,500 |
| 2023/10/13 | 335 | 336 | 333 | 334 | 51,800 |
| 2023/10/12 | 338 | 338 | 335 | 335 | 43,400 |
| 2023/10/11 | 337 | 338 | 336 | 338 | 24,600 |
| 2023/10/10 | 340 | 341 | 338 | 339 | 41,400 |
| 2023/10/06 | 340 | 342 | 340 | 340 | 73,000 |
| 2023/10/05 | 340 | 342 | 339 | 342 | 32,000 |
| 2023/10/04 | 336 | 339 | 335 | 337 | 38,900 |
| 2023/10/03 | 341 | 341 | 337 | 337 | 35,400 |