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 |
---|---|---|---|---|---|
2019/12/30 | 370 | 372 | 369 | 370 | 18,700 |
2019/12/27 | 374 | 374 | 370 | 372 | 24,500 |
2019/12/26 | 373 | 373 | 371 | 373 | 21,500 |
2019/12/25 | 371 | 373 | 371 | 372 | 16,900 |
2019/12/24 | 374 | 374 | 371 | 372 | 9,300 |
2019/12/23 | 378 | 378 | 371 | 371 | 22,300 |
2019/12/20 | 375 | 376 | 375 | 376 | 10,200 |
2019/12/19 | 375 | 377 | 373 | 373 | 15,500 |
2019/12/18 | 378 | 378 | 375 | 377 | 13,300 |
2019/12/17 | 377 | 378 | 377 | 378 | 13,600 |
2019/12/16 | 376 | 378 | 376 | 377 | 12,400 |
2019/12/13 | 376 | 377 | 374 | 375 | 27,600 |
2019/12/12 | 374 | 376 | 370 | 371 | 11,300 |
2019/12/11 | 375 | 377 | 373 | 373 | 6,900 |
2019/12/10 | 375 | 377 | 374 | 375 | 14,600 |
2019/12/09 | 371 | 375 | 370 | 375 | 12,600 |
2019/12/06 | 371 | 374 | 369 | 369 | 22,600 |
2019/12/05 | 375 | 375 | 372 | 372 | 20,500 |
2019/12/04 | 371 | 377 | 371 | 376 | 24,600 |
2019/12/03 | 373 | 374 | 371 | 371 | 11,700 |
2019/12/02 | 375 | 376 | 374 | 376 | 13,600 |
2019/11/29 | 375 | 377 | 374 | 374 | 7,400 |
2019/11/28 | 372 | 376 | 372 | 376 | 13,800 |
2019/11/27 | 375 | 377 | 373 | 373 | 10,000 |
2019/11/26 | 380 | 380 | 376 | 376 | 11,500 |
2019/11/25 | 378 | 379 | 376 | 379 | 18,500 |
2019/11/22 | 378 | 378 | 373 | 376 | 15,100 |
2019/11/21 | 376 | 378 | 375 | 377 | 9,600 |
2019/11/20 | 373 | 376 | 373 | 376 | 12,300 |
2019/11/19 | 371 | 375 | 371 | 373 | 6,900 |
2019/11/18 | 372 | 372 | 370 | 371 | 6,800 |
2019/11/15 | 374 | 374 | 372 | 372 | 11,500 |
2019/11/14 | 371 | 373 | 371 | 373 | 6,400 |
2019/11/13 | 377 | 377 | 371 | 371 | 13,900 |
2019/11/12 | 376 | 377 | 376 | 377 | 8,200 |
2019/11/11 | 378 | 378 | 376 | 378 | 15,700 |
2019/11/08 | 377 | 378 | 374 | 377 | 25,400 |
2019/11/07 | 377 | 377 | 374 | 375 | 12,600 |
2019/11/06 | 377 | 377 | 376 | 377 | 11,100 |
2019/11/05 | 373 | 379 | 372 | 378 | 22,700 |
2019/11/01 | 372 | 373 | 370 | 373 | 8,300 |
2019/10/31 | 376 | 378 | 373 | 377 | 18,000 |
2019/10/30 | 366 | 377 | 366 | 377 | 51,700 |
2019/10/29 | 368 | 369 | 366 | 368 | 18,500 |
2019/10/28 | 368 | 369 | 366 | 366 | 15,300 |
2019/10/25 | 371 | 371 | 368 | 369 | 13,000 |
2019/10/24 | 371 | 371 | 370 | 370 | 10,400 |
2019/10/23 | 369 | 370 | 367 | 370 | 13,800 |
2019/10/21 | 369 | 369 | 367 | 367 | 11,100 |
2019/10/18 | 373 | 374 | 368 | 368 | 12,700 |
2019/10/17 | 370 | 372 | 370 | 370 | 32,600 |
2019/10/16 | 375 | 375 | 372 | 375 | 19,100 |
2019/10/15 | 369 | 373 | 368 | 372 | 29,500 |
2019/10/11 | 370 | 371 | 363 | 368 | 90,400 |
2019/10/10 | 380 | 380 | 377 | 378 | 47,700 |
2019/10/09 | 372 | 377 | 371 | 377 | 27,400 |
2019/10/08 | 375 | 375 | 372 | 372 | 18,500 |
2019/10/07 | 378 | 378 | 374 | 375 | 27,200 |
2019/10/04 | 372 | 374 | 371 | 373 | 18,900 |
2019/10/03 | 373 | 373 | 371 | 373 | 17,900 |
2019/10/02 | 372 | 377 | 371 | 376 | 32,500 |
2019/10/01 | 373 | 374 | 371 | 372 | 16,300 |
2019/09/30 | 378 | 378 | 370 | 373 | 26,200 |
2019/09/27 | 379 | 380 | 376 | 379 | 24,200 |
2019/09/26 | 383 | 383 | 381 | 382 | 30,300 |
2019/09/25 | 383 | 383 | 380 | 382 | 15,900 |
2019/09/24 | 378 | 383 | 378 | 383 | 23,800 |
2019/09/20 | 383 | 383 | 379 | 379 | 29,000 |
2019/09/19 | 381 | 383 | 381 | 383 | 33,900 |
2019/09/18 | 380 | 382 | 379 | 382 | 16,400 |
2019/09/17 | 377 | 381 | 376 | 381 | 54,500 |
2019/09/13 | 384 | 384 | 379 | 381 | 64,300 |
2019/09/12 | 383 | 383 | 380 | 381 | 35,100 |
2019/09/11 | 380 | 383 | 378 | 383 | 39,100 |
2019/09/10 | 380 | 380 | 378 | 380 | 30,400 |
2019/09/09 | 372 | 380 | 371 | 379 | 40,900 |
2019/09/06 | 373 | 374 | 371 | 372 | 14,400 |
2019/09/05 | 373 | 378 | 372 | 375 | 27,700 |
2019/09/04 | 371 | 374 | 369 | 372 | 18,800 |
2019/09/03 | 368 | 372 | 368 | 371 | 13,200 |
2019/09/02 | 369 | 372 | 368 | 369 | 15,000 |
2019/08/30 | 367 | 370 | 364 | 370 | 30,600 |
2019/08/29 | 366 | 367 | 365 | 367 | 14,300 |
2019/08/28 | 366 | 366 | 365 | 366 | 13,700 |
2019/08/27 | 368 | 368 | 365 | 366 | 15,800 |
2019/08/26 | 364 | 368 | 362 | 366 | 55,700 |
2019/08/23 | 369 | 371 | 367 | 370 | 19,200 |
2019/08/22 | 373 | 374 | 370 | 371 | 22,200 |
2019/08/21 | 373 | 375 | 372 | 373 | 15,900 |
2019/08/20 | 375 | 377 | 374 | 376 | 10,200 |
2019/08/19 | 379 | 379 | 374 | 375 | 14,700 |
2019/08/16 | 377 | 379 | 374 | 379 | 31,900 |
2019/08/15 | 374 | 374 | 370 | 374 | 25,500 |
2019/08/14 | 375 | 376 | 372 | 376 | 32,300 |
2019/08/13 | 371 | 373 | 367 | 373 | 43,900 |
2019/08/09 | 368 | 375 | 368 | 373 | 38,400 |
2019/08/08 | 367 | 368 | 364 | 367 | 17,300 |
2019/08/07 | 364 | 368 | 363 | 367 | 24,200 |
2019/08/06 | 358 | 365 | 357 | 364 | 42,500 |
2019/08/05 | 368 | 369 | 360 | 366 | 71,700 |
2019/08/02 | 375 | 375 | 370 | 371 | 60,000 |
2019/08/01 | 378 | 378 | 374 | 375 | 75,600 |
2019/07/31 | 380 | 381 | 379 | 379 | 93,400 |
2019/07/30 | 379 | 382 | 377 | 382 | 516,900 |
2019/07/29 | 383 | 385 | 382 | 382 | 747,300 |
2019/07/26 | 384 | 386 | 383 | 384 | 181,400 |
2019/07/25 | 385 | 387 | 385 | 385 | 81,100 |
2019/07/24 | 386 | 387 | 384 | 386 | 59,000 |
2019/07/23 | 383 | 387 | 383 | 386 | 46,300 |
2019/07/22 | 386 | 387 | 383 | 383 | 86,100 |
2019/07/19 | 386 | 388 | 384 | 388 | 74,500 |
2019/07/18 | 387 | 387 | 385 | 385 | 48,900 |
2019/07/17 | 391 | 392 | 388 | 388 | 64,300 |
2019/07/16 | 395 | 395 | 391 | 392 | 49,100 |
2019/07/12 | 395 | 395 | 394 | 394 | 35,600 |
2019/07/11 | 390 | 394 | 390 | 393 | 56,600 |
2019/07/10 | 396 | 397 | 389 | 389 | 98,400 |
2019/07/09 | 393 | 397 | 393 | 397 | 68,800 |
2019/07/08 | 390 | 399 | 389 | 393 | 175,600 |
2019/07/05 | 387 | 390 | 386 | 389 | 81,900 |
2019/07/04 | 384 | 387 | 384 | 386 | 78,800 |
2019/07/03 | 383 | 385 | 382 | 383 | 59,800 |
2019/07/02 | 377 | 384 | 377 | 384 | 70,400 |
2019/07/01 | 378 | 382 | 378 | 378 | 71,900 |
2019/06/28 | 383 | 384 | 378 | 378 | 126,500 |
2019/06/27 | 379 | 383 | 379 | 382 | 38,400 |
2019/06/26 | 385 | 386 | 378 | 378 | 82,300 |
2019/06/25 | 380 | 385 | 379 | 385 | 63,400 |
2019/06/24 | 377 | 380 | 376 | 378 | 41,100 |
2019/06/21 | 380 | 380 | 376 | 377 | 128,500 |
2019/06/20 | 380 | 380 | 378 | 378 | 28,100 |
2019/06/19 | 377 | 378 | 374 | 378 | 43,300 |
2019/06/18 | 376 | 377 | 374 | 374 | 73,700 |
2019/06/17 | 378 | 379 | 372 | 377 | 99,400 |
2019/06/14 | 375 | 378 | 374 | 378 | 131,300 |
2019/06/13 | 377 | 378 | 372 | 372 | 66,300 |
2019/06/12 | 374 | 378 | 374 | 376 | 63,000 |
2019/06/11 | 373 | 376 | 372 | 375 | 52,100 |
2019/06/10 | 379 | 379 | 373 | 374 | 85,200 |
2019/06/07 | 372 | 374 | 371 | 372 | 24,400 |
2019/06/06 | 373 | 374 | 371 | 371 | 18,500 |
2019/06/05 | 373 | 374 | 371 | 373 | 28,300 |
2019/06/04 | 373 | 373 | 370 | 371 | 24,000 |
2019/06/03 | 372 | 376 | 371 | 373 | 33,300 |
2019/05/31 | 375 | 376 | 374 | 375 | 23,400 |
2019/05/30 | 377 | 377 | 375 | 375 | 14,700 |
2019/05/29 | 380 | 380 | 376 | 378 | 38,600 |
2019/05/28 | 380 | 380 | 377 | 377 | 31,800 |
2019/05/27 | 375 | 378 | 374 | 378 | 36,800 |
2019/05/24 | 371 | 373 | 370 | 373 | 33,000 |
2019/05/23 | 371 | 373 | 370 | 371 | 16,000 |
2019/05/22 | 374 | 374 | 371 | 371 | 32,000 |
2019/05/21 | 371 | 373 | 370 | 373 | 33,400 |
2019/05/20 | 371 | 373 | 369 | 371 | 85,800 |
2019/05/17 | 370 | 370 | 368 | 370 | 79,100 |
2019/05/16 | 366 | 369 | 366 | 368 | 16,000 |
2019/05/15 | 368 | 368 | 364 | 365 | 14,800 |
2019/05/14 | 362 | 369 | 360 | 368 | 26,200 |
2019/05/13 | 368 | 370 | 366 | 366 | 18,100 |
2019/05/10 | 371 | 371 | 364 | 368 | 47,900 |
2019/05/09 | 370 | 371 | 369 | 370 | 21,000 |
2019/05/08 | 372 | 372 | 366 | 372 | 30,200 |
2019/05/07 | 375 | 375 | 371 | 372 | 25,200 |
2019/04/26 | 369 | 369 | 365 | 368 | 17,500 |
2019/04/25 | 367 | 369 | 367 | 369 | 19,700 |
2019/04/24 | 367 | 369 | 365 | 367 | 17,200 |
2019/04/23 | 363 | 369 | 363 | 369 | 30,500 |
2019/04/22 | 361 | 365 | 361 | 365 | 13,500 |
2019/04/19 | 368 | 368 | 360 | 361 | 30,400 |
2019/04/18 | 367 | 368 | 366 | 367 | 11,800 |
2019/04/17 | 369 | 370 | 366 | 367 | 16,200 |
2019/04/16 | 367 | 370 | 367 | 369 | 23,000 |
2019/04/15 | 368 | 368 | 364 | 366 | 31,700 |
2019/04/12 | 366 | 366 | 364 | 365 | 16,200 |
2019/04/11 | 365 | 366 | 363 | 364 | 11,600 |
2019/04/10 | 362 | 364 | 361 | 364 | 21,700 |
2019/04/09 | 365 | 365 | 363 | 365 | 19,500 |
2019/04/08 | 366 | 367 | 364 | 365 | 19,000 |
2019/04/05 | 366 | 368 | 364 | 368 | 25,900 |
2019/04/04 | 366 | 368 | 365 | 367 | 14,300 |
2019/04/03 | 366 | 367 | 364 | 367 | 26,100 |
2019/04/02 | 369 | 371 | 364 | 368 | 48,500 |
2019/04/01 | 367 | 372 | 363 | 366 | 54,700 |
2019/03/29 | 364 | 368 | 363 | 364 | 23,000 |
2019/03/28 | 364 | 365 | 362 | 364 | 28,200 |
2019/03/27 | 367 | 368 | 363 | 366 | 28,200 |
2019/03/26 | 359 | 367 | 357 | 367 | 82,300 |
2019/03/25 | 363 | 363 | 351 | 352 | 45,400 |
2019/03/22 | 364 | 366 | 361 | 366 | 35,400 |
2019/03/20 | 365 | 366 | 362 | 365 | 21,200 |
2019/03/19 | 361 | 366 | 360 | 366 | 33,100 |
2019/03/18 | 355 | 371 | 355 | 366 | 182,700 |
2019/03/15 | 348 | 355 | 338 | 339 | 62,200 |
2019/03/14 | 344 | 349 | 343 | 348 | 26,000 |
2019/03/13 | 348 | 351 | 344 | 344 | 23,000 |
2019/03/12 | 347 | 351 | 347 | 350 | 28,200 |
2019/03/11 | 338 | 346 | 337 | 346 | 31,700 |
2019/03/08 | 347 | 347 | 340 | 340 | 45,800 |
2019/03/07 | 350 | 350 | 340 | 349 | 55,400 |
2019/03/06 | 350 | 357 | 347 | 351 | 78,900 |
2019/03/05 | 347 | 348 | 345 | 348 | 19,400 |
2019/03/04 | 347 | 347 | 342 | 345 | 14,600 |
2019/03/01 | 345 | 346 | 341 | 342 | 30,700 |
2019/02/28 | 344 | 344 | 340 | 341 | 14,600 |
2019/02/27 | 339 | 342 | 339 | 342 | 23,100 |
2019/02/26 | 339 | 340 | 337 | 337 | 20,600 |
2019/02/25 | 340 | 340 | 337 | 337 | 34,700 |
2019/02/22 | 339 | 340 | 337 | 340 | 15,500 |
2019/02/21 | 337 | 338 | 336 | 338 | 15,200 |
2019/02/20 | 336 | 337 | 334 | 336 | 17,500 |
2019/02/19 | 336 | 337 | 333 | 333 | 13,900 |
2019/02/18 | 331 | 336 | 330 | 336 | 20,000 |
2019/02/15 | 325 | 330 | 325 | 329 | 22,300 |
2019/02/14 | 325 | 328 | 324 | 328 | 16,300 |
2019/02/13 | 328 | 328 | 324 | 324 | 15,700 |
2019/02/12 | 324 | 326 | 322 | 326 | 25,400 |
2019/02/08 | 322 | 324 | 320 | 321 | 16,600 |
2019/02/07 | 321 | 323 | 320 | 323 | 9,200 |
2019/02/06 | 325 | 325 | 321 | 323 | 13,800 |
2019/02/05 | 319 | 324 | 319 | 320 | 22,000 |
2019/02/04 | 319 | 319 | 316 | 316 | 19,100 |
2019/02/01 | 319 | 319 | 316 | 316 | 23,900 |
2019/01/31 | 321 | 321 | 318 | 318 | 24,700 |
2019/01/30 | 325 | 325 | 319 | 319 | 48,300 |
2019/01/29 | 324 | 325 | 323 | 323 | 26,600 |
2019/01/28 | 328 | 328 | 326 | 326 | 27,800 |
2019/01/25 | 326 | 330 | 325 | 328 | 39,500 |
2019/01/24 | 327 | 329 | 325 | 326 | 19,500 |
2019/01/23 | 329 | 329 | 328 | 328 | 17,200 |
2019/01/22 | 330 | 331 | 328 | 329 | 18,500 |
2019/01/21 | 330 | 333 | 329 | 330 | 20,800 |
2019/01/18 | 332 | 333 | 329 | 329 | 22,700 |
2019/01/17 | 335 | 336 | 330 | 331 | 30,400 |
2019/01/16 | 336 | 336 | 333 | 334 | 9,200 |
2019/01/15 | 333 | 338 | 333 | 336 | 16,300 |
2019/01/11 | 334 | 336 | 333 | 333 | 21,300 |
2019/01/10 | 336 | 338 | 333 | 335 | 21,700 |
2019/01/09 | 338 | 338 | 335 | 336 | 18,700 |
2019/01/08 | 337 | 339 | 335 | 335 | 18,100 |
2019/01/07 | 337 | 338 | 331 | 334 | 22,100 |
2019/01/04 | 320 | 333 | 320 | 331 | 32,700 |