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 |
---|---|---|---|---|---|
2016/12/30 | 372 | 374 | 367 | 373 | 33,300 |
2016/12/29 | 368 | 371 | 366 | 371 | 39,100 |
2016/12/28 | 361 | 365 | 361 | 365 | 15,600 |
2016/12/27 | 366 | 368 | 361 | 362 | 26,000 |
2016/12/26 | 360 | 366 | 360 | 364 | 27,500 |
2016/12/22 | 365 | 366 | 360 | 360 | 31,900 |
2016/12/21 | 369 | 370 | 365 | 365 | 32,300 |
2016/12/20 | 370 | 371 | 367 | 369 | 26,500 |
2016/12/19 | 367 | 370 | 367 | 369 | 19,700 |
2016/12/16 | 371 | 372 | 368 | 368 | 31,200 |
2016/12/15 | 371 | 373 | 367 | 367 | 36,300 |
2016/12/14 | 368 | 375 | 367 | 371 | 42,300 |
2016/12/13 | 370 | 380 | 370 | 380 | 65,000 |
2016/12/12 | 375 | 375 | 368 | 370 | 37,100 |
2016/12/09 | 370 | 372 | 367 | 372 | 40,700 |
2016/12/08 | 372 | 373 | 370 | 373 | 23,600 |
2016/12/07 | 370 | 370 | 368 | 370 | 19,200 |
2016/12/06 | 369 | 374 | 366 | 366 | 29,300 |
2016/12/05 | 366 | 368 | 365 | 368 | 13,300 |
2016/12/02 | 368 | 370 | 366 | 366 | 13,100 |
2016/12/01 | 373 | 373 | 360 | 369 | 40,400 |
2016/11/30 | 374 | 374 | 371 | 371 | 12,500 |
2016/11/29 | 369 | 372 | 368 | 372 | 18,500 |
2016/11/28 | 365 | 370 | 365 | 370 | 21,400 |
2016/11/25 | 367 | 369 | 365 | 369 | 19,400 |
2016/11/24 | 370 | 370 | 367 | 367 | 17,800 |
2016/11/22 | 366 | 369 | 365 | 367 | 23,800 |
2016/11/21 | 366 | 366 | 362 | 366 | 15,100 |
2016/11/18 | 365 | 366 | 361 | 365 | 23,200 |
2016/11/17 | 362 | 363 | 360 | 362 | 19,900 |
2016/11/16 | 365 | 366 | 363 | 366 | 10,900 |
2016/11/15 | 363 | 363 | 361 | 361 | 16,600 |
2016/11/14 | 366 | 367 | 363 | 363 | 22,900 |
2016/11/11 | 367 | 367 | 362 | 363 | 36,300 |
2016/11/10 | 368 | 369 | 360 | 363 | 31,400 |
2016/11/09 | 367 | 367 | 345 | 350 | 48,600 |
2016/11/08 | 366 | 367 | 364 | 367 | 14,200 |
2016/11/07 | 368 | 368 | 365 | 366 | 13,400 |
2016/11/04 | 366 | 368 | 363 | 366 | 37,200 |
2016/11/02 | 371 | 371 | 368 | 368 | 22,700 |
2016/11/01 | 374 | 374 | 369 | 372 | 31,400 |
2016/10/31 | 372 | 374 | 372 | 374 | 23,700 |
2016/10/28 | 370 | 373 | 368 | 372 | 43,500 |
2016/10/27 | 370 | 370 | 366 | 368 | 22,300 |
2016/10/26 | 365 | 370 | 365 | 368 | 28,300 |
2016/10/25 | 367 | 370 | 364 | 366 | 25,500 |
2016/10/24 | 366 | 369 | 364 | 367 | 12,100 |
2016/10/21 | 370 | 370 | 365 | 366 | 18,100 |
2016/10/20 | 366 | 371 | 364 | 367 | 31,200 |
2016/10/19 | 367 | 369 | 364 | 367 | 25,500 |
2016/10/18 | 366 | 370 | 363 | 364 | 20,900 |
2016/10/17 | 363 | 366 | 360 | 365 | 38,800 |
2016/10/14 | 362 | 366 | 353 | 362 | 201,000 |
2016/10/13 | 377 | 383 | 377 | 381 | 60,400 |
2016/10/12 | 381 | 382 | 375 | 376 | 34,900 |
2016/10/11 | 386 | 388 | 381 | 382 | 63,100 |
2016/10/07 | 385 | 388 | 380 | 388 | 39,600 |
2016/10/06 | 390 | 390 | 378 | 387 | 100,200 |
2016/10/05 | 386 | 386 | 379 | 384 | 85,000 |
2016/10/04 | 387 | 391 | 382 | 386 | 177,800 |
2016/10/03 | 378 | 386 | 378 | 384 | 110,700 |
2016/09/30 | 376 | 379 | 374 | 378 | 26,200 |
2016/09/29 | 379 | 379 | 377 | 379 | 24,800 |
2016/09/28 | 379 | 379 | 375 | 379 | 25,700 |
2016/09/27 | 370 | 379 | 366 | 379 | 53,500 |
2016/09/26 | 376 | 377 | 370 | 370 | 38,300 |
2016/09/23 | 375 | 377 | 371 | 377 | 28,300 |
2016/09/21 | 370 | 375 | 365 | 375 | 26,700 |
2016/09/20 | 370 | 372 | 368 | 369 | 28,200 |
2016/09/16 | 363 | 377 | 360 | 369 | 30,400 |
2016/09/15 | 367 | 367 | 359 | 362 | 25,800 |
2016/09/14 | 363 | 369 | 362 | 367 | 20,800 |
2016/09/13 | 368 | 370 | 360 | 366 | 49,900 |
2016/09/12 | 372 | 372 | 354 | 359 | 57,300 |
2016/09/09 | 370 | 372 | 368 | 372 | 42,000 |
2016/09/08 | 366 | 370 | 364 | 369 | 27,400 |
2016/09/07 | 360 | 369 | 359 | 367 | 34,000 |
2016/09/06 | 360 | 363 | 360 | 361 | 10,300 |
2016/09/05 | 359 | 363 | 355 | 360 | 25,500 |
2016/09/02 | 353 | 357 | 353 | 357 | 7,900 |
2016/09/01 | 353 | 354 | 352 | 354 | 7,800 |
2016/08/31 | 353 | 355 | 350 | 353 | 14,500 |
2016/08/30 | 350 | 352 | 350 | 351 | 9,700 |
2016/08/29 | 354 | 354 | 348 | 351 | 20,300 |
2016/08/26 | 353 | 355 | 351 | 351 | 28,000 |
2016/08/25 | 348 | 355 | 348 | 354 | 18,400 |
2016/08/24 | 349 | 351 | 347 | 347 | 15,500 |
2016/08/23 | 338 | 348 | 338 | 345 | 19,100 |
2016/08/22 | 339 | 341 | 335 | 339 | 18,200 |
2016/08/19 | 342 | 344 | 337 | 339 | 23,900 |
2016/08/18 | 344 | 346 | 340 | 342 | 28,900 |
2016/08/17 | 350 | 351 | 345 | 347 | 31,000 |
2016/08/16 | 356 | 360 | 350 | 351 | 25,900 |
2016/08/15 | 362 | 364 | 352 | 355 | 17,500 |
2016/08/12 | 354 | 363 | 352 | 362 | 27,200 |
2016/08/10 | 355 | 355 | 350 | 350 | 22,600 |
2016/08/09 | 351 | 355 | 350 | 354 | 23,600 |
2016/08/08 | 352 | 353 | 350 | 351 | 17,100 |
2016/08/05 | 353 | 354 | 350 | 352 | 37,000 |
2016/08/04 | 354 | 355 | 353 | 354 | 42,500 |
2016/08/03 | 356 | 356 | 353 | 354 | 30,300 |
2016/08/02 | 363 | 363 | 359 | 359 | 26,500 |
2016/08/01 | 371 | 371 | 365 | 365 | 33,200 |
2016/07/29 | 375 | 376 | 368 | 372 | 43,700 |
2016/07/28 | 377 | 377 | 371 | 375 | 82,400 |
2016/07/27 | 376 | 387 | 369 | 377 | 522,200 |
2016/07/26 | 383 | 400 | 382 | 400 | 830,000 |
2016/07/25 | 382 | 383 | 381 | 382 | 190,600 |
2016/07/22 | 380 | 382 | 380 | 382 | 97,900 |
2016/07/21 | 383 | 383 | 381 | 382 | 50,400 |
2016/07/20 | 380 | 383 | 378 | 383 | 97,500 |
2016/07/19 | 382 | 383 | 379 | 380 | 69,100 |
2016/07/15 | 380 | 381 | 378 | 379 | 64,400 |
2016/07/14 | 379 | 384 | 379 | 381 | 122,000 |
2016/07/13 | 388 | 390 | 387 | 387 | 44,800 |
2016/07/12 | 388 | 390 | 384 | 387 | 56,700 |
2016/07/11 | 387 | 388 | 384 | 388 | 69,600 |
2016/07/08 | 384 | 384 | 378 | 379 | 46,000 |
2016/07/07 | 380 | 384 | 379 | 384 | 30,500 |
2016/07/06 | 380 | 382 | 379 | 379 | 62,600 |
2016/07/05 | 383 | 384 | 381 | 384 | 30,500 |
2016/07/04 | 386 | 386 | 381 | 384 | 33,600 |
2016/07/01 | 381 | 386 | 380 | 386 | 34,200 |
2016/06/30 | 380 | 383 | 378 | 381 | 29,700 |
2016/06/29 | 379 | 381 | 377 | 381 | 32,600 |
2016/06/28 | 374 | 380 | 370 | 376 | 48,700 |
2016/06/27 | 365 | 374 | 363 | 374 | 60,300 |
2016/06/24 | 374 | 374 | 352 | 361 | 52,500 |
2016/06/23 | 371 | 374 | 368 | 370 | 13,300 |
2016/06/22 | 375 | 375 | 368 | 372 | 20,500 |
2016/06/21 | 372 | 374 | 369 | 374 | 20,100 |
2016/06/20 | 368 | 373 | 364 | 372 | 20,400 |
2016/06/17 | 357 | 364 | 355 | 360 | 24,300 |
2016/06/16 | 377 | 379 | 354 | 354 | 43,100 |
2016/06/15 | 377 | 380 | 375 | 375 | 32,000 |
2016/06/14 | 386 | 386 | 375 | 377 | 38,300 |
2016/06/13 | 385 | 385 | 378 | 379 | 30,800 |
2016/06/10 | 388 | 388 | 382 | 385 | 42,700 |
2016/06/09 | 387 | 388 | 380 | 386 | 34,800 |
2016/06/08 | 383 | 385 | 382 | 385 | 9,300 |
2016/06/07 | 381 | 382 | 380 | 382 | 11,400 |
2016/06/06 | 382 | 382 | 377 | 381 | 22,600 |
2016/06/03 | 376 | 384 | 376 | 384 | 19,700 |
2016/06/02 | 385 | 388 | 379 | 379 | 28,300 |
2016/06/01 | 384 | 388 | 382 | 387 | 21,900 |
2016/05/31 | 384 | 384 | 380 | 382 | 17,400 |
2016/05/30 | 384 | 385 | 378 | 384 | 35,900 |
2016/05/27 | 379 | 382 | 378 | 382 | 16,300 |
2016/05/26 | 380 | 383 | 378 | 381 | 25,300 |
2016/05/25 | 376 | 379 | 375 | 379 | 26,600 |
2016/05/24 | 371 | 374 | 370 | 373 | 18,500 |
2016/05/23 | 372 | 373 | 370 | 371 | 16,100 |
2016/05/20 | 368 | 372 | 368 | 371 | 13,500 |
2016/05/19 | 367 | 369 | 366 | 367 | 7,700 |
2016/05/18 | 368 | 369 | 365 | 365 | 21,200 |
2016/05/17 | 367 | 368 | 364 | 368 | 12,200 |
2016/05/16 | 366 | 370 | 360 | 364 | 28,700 |
2016/05/13 | 371 | 371 | 366 | 366 | 24,600 |
2016/05/12 | 365 | 370 | 365 | 370 | 19,600 |
2016/05/11 | 372 | 372 | 366 | 366 | 12,500 |
2016/05/10 | 367 | 372 | 365 | 370 | 28,600 |
2016/05/09 | 360 | 367 | 360 | 366 | 30,300 |
2016/05/06 | 360 | 361 | 356 | 358 | 25,000 |
2016/05/02 | 360 | 361 | 357 | 358 | 26,300 |
2016/04/28 | 369 | 370 | 362 | 364 | 22,900 |
2016/04/27 | 368 | 369 | 365 | 367 | 14,800 |
2016/04/26 | 369 | 369 | 366 | 368 | 24,600 |
2016/04/25 | 368 | 368 | 360 | 367 | 18,500 |
2016/04/22 | 365 | 368 | 364 | 368 | 15,900 |
2016/04/21 | 365 | 367 | 361 | 364 | 32,800 |
2016/04/20 | 364 | 364 | 360 | 364 | 20,800 |
2016/04/19 | 363 | 363 | 360 | 363 | 23,400 |
2016/04/18 | 362 | 362 | 353 | 355 | 25,200 |
2016/04/15 | 361 | 363 | 359 | 362 | 13,900 |
2016/04/14 | 362 | 364 | 358 | 363 | 19,200 |
2016/04/13 | 357 | 358 | 352 | 356 | 10,000 |
2016/04/12 | 355 | 356 | 350 | 352 | 21,400 |
2016/04/11 | 360 | 360 | 350 | 353 | 30,600 |
2016/04/08 | 351 | 363 | 350 | 361 | 24,000 |
2016/04/07 | 354 | 360 | 354 | 355 | 16,300 |
2016/04/06 | 353 | 356 | 350 | 354 | 16,200 |
2016/04/05 | 362 | 365 | 351 | 352 | 20,200 |
2016/04/04 | 354 | 363 | 353 | 362 | 22,700 |
2016/04/01 | 361 | 372 | 355 | 355 | 47,700 |
2016/03/31 | 364 | 365 | 357 | 357 | 17,200 |
2016/03/30 | 365 | 365 | 361 | 364 | 17,200 |
2016/03/29 | 364 | 365 | 361 | 365 | 21,300 |
2016/03/28 | 360 | 364 | 356 | 364 | 41,300 |
2016/03/25 | 356 | 359 | 351 | 359 | 20,000 |
2016/03/24 | 357 | 359 | 356 | 356 | 19,100 |
2016/03/23 | 357 | 359 | 356 | 358 | 8,700 |
2016/03/22 | 356 | 358 | 351 | 358 | 18,800 |
2016/03/18 | 357 | 359 | 344 | 357 | 27,800 |
2016/03/17 | 355 | 361 | 354 | 360 | 26,600 |
2016/03/16 | 340 | 358 | 340 | 355 | 70,700 |
2016/03/15 | 345 | 347 | 332 | 340 | 30,300 |
2016/03/14 | 340 | 344 | 338 | 344 | 23,900 |
2016/03/11 | 338 | 339 | 337 | 339 | 39,200 |
2016/03/10 | 338 | 338 | 336 | 338 | 19,000 |
2016/03/09 | 336 | 337 | 333 | 336 | 15,900 |
2016/03/08 | 336 | 339 | 333 | 337 | 15,800 |
2016/03/07 | 339 | 339 | 334 | 337 | 11,500 |
2016/03/04 | 337 | 338 | 334 | 338 | 8,500 |
2016/03/03 | 332 | 337 | 331 | 337 | 13,400 |
2016/03/02 | 330 | 334 | 323 | 332 | 16,700 |
2016/03/01 | 331 | 332 | 321 | 325 | 18,200 |
2016/02/29 | 340 | 341 | 331 | 331 | 22,100 |
2016/02/26 | 340 | 342 | 339 | 340 | 14,500 |
2016/02/25 | 330 | 339 | 330 | 339 | 14,200 |
2016/02/24 | 325 | 339 | 325 | 330 | 23,300 |
2016/02/23 | 331 | 332 | 328 | 329 | 10,200 |
2016/02/22 | 323 | 332 | 323 | 331 | 10,800 |
2016/02/19 | 320 | 326 | 320 | 324 | 11,200 |
2016/02/18 | 320 | 325 | 317 | 322 | 13,400 |
2016/02/17 | 315 | 319 | 314 | 318 | 8,800 |
2016/02/16 | 314 | 319 | 313 | 315 | 17,700 |
2016/02/15 | 315 | 319 | 311 | 314 | 11,800 |
2016/02/12 | 310 | 313 | 303 | 303 | 41,000 |
2016/02/10 | 330 | 334 | 316 | 317 | 35,200 |
2016/02/09 | 330 | 333 | 327 | 327 | 16,700 |
2016/02/08 | 331 | 336 | 330 | 334 | 19,600 |
2016/02/05 | 334 | 336 | 331 | 332 | 13,800 |
2016/02/04 | 336 | 338 | 335 | 336 | 12,800 |
2016/02/03 | 340 | 340 | 334 | 339 | 12,100 |
2016/02/02 | 338 | 342 | 338 | 342 | 10,500 |
2016/02/01 | 340 | 340 | 335 | 339 | 17,600 |
2016/01/29 | 330 | 334 | 326 | 334 | 20,600 |
2016/01/28 | 334 | 335 | 329 | 330 | 14,200 |
2016/01/27 | 331 | 335 | 331 | 333 | 15,200 |
2016/01/26 | 337 | 340 | 330 | 333 | 28,100 |
2016/01/25 | 326 | 336 | 326 | 336 | 16,700 |
2016/01/22 | 315 | 330 | 315 | 325 | 28,400 |
2016/01/21 | 333 | 335 | 311 | 312 | 72,200 |
2016/01/20 | 336 | 337 | 335 | 335 | 17,900 |
2016/01/19 | 336 | 339 | 336 | 336 | 10,500 |
2016/01/18 | 341 | 342 | 336 | 338 | 23,700 |
2016/01/15 | 341 | 343 | 341 | 342 | 14,200 |
2016/01/14 | 342 | 344 | 340 | 340 | 32,100 |
2016/01/13 | 343 | 345 | 341 | 342 | 20,600 |
2016/01/12 | 347 | 347 | 341 | 341 | 38,900 |
2016/01/08 | 347 | 349 | 345 | 347 | 18,600 |
2016/01/07 | 351 | 351 | 347 | 347 | 16,100 |
2016/01/06 | 352 | 354 | 350 | 350 | 9,800 |
2016/01/05 | 351 | 354 | 351 | 352 | 10,800 |
2016/01/04 | 360 | 360 | 351 | 351 | 16,100 |