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 |
---|---|---|---|---|---|
2021/12/30 | 369 | 369 | 363 | 366 | 18,000 |
2021/12/29 | 354 | 369 | 354 | 369 | 48,300 |
2021/12/28 | 350 | 352 | 350 | 351 | 39,400 |
2021/12/27 | 351 | 351 | 348 | 349 | 26,200 |
2021/12/24 | 351 | 352 | 349 | 350 | 50,200 |
2021/12/23 | 353 | 353 | 350 | 351 | 26,800 |
2021/12/22 | 356 | 356 | 353 | 353 | 24,700 |
2021/12/21 | 359 | 359 | 353 | 356 | 33,400 |
2021/12/20 | 360 | 360 | 355 | 355 | 30,700 |
2021/12/17 | 357 | 360 | 357 | 360 | 22,900 |
2021/12/16 | 362 | 362 | 358 | 358 | 28,500 |
2021/12/15 | 361 | 361 | 360 | 360 | 13,700 |
2021/12/14 | 361 | 362 | 360 | 360 | 33,000 |
2021/12/13 | 368 | 369 | 361 | 361 | 56,700 |
2021/12/10 | 373 | 373 | 367 | 373 | 49,200 |
2021/12/09 | 372 | 373 | 370 | 373 | 13,400 |
2021/12/08 | 375 | 375 | 370 | 372 | 21,800 |
2021/12/07 | 366 | 374 | 366 | 374 | 25,100 |
2021/12/06 | 370 | 370 | 365 | 365 | 21,000 |
2021/12/03 | 362 | 370 | 362 | 370 | 30,300 |
2021/12/02 | 358 | 367 | 358 | 361 | 30,900 |
2021/12/01 | 361 | 362 | 355 | 360 | 54,600 |
2021/11/30 | 366 | 368 | 361 | 362 | 48,600 |
2021/11/29 | 370 | 370 | 366 | 366 | 43,100 |
2021/11/26 | 371 | 371 | 370 | 370 | 31,000 |
2021/11/25 | 373 | 374 | 371 | 374 | 17,300 |
2021/11/24 | 375 | 375 | 373 | 373 | 8,700 |
2021/11/22 | 374 | 375 | 371 | 375 | 20,800 |
2021/11/19 | 372 | 375 | 371 | 375 | 23,000 |
2021/11/18 | 376 | 376 | 372 | 372 | 18,900 |
2021/11/17 | 378 | 378 | 375 | 376 | 19,000 |
2021/11/16 | 379 | 380 | 378 | 379 | 17,100 |
2021/11/15 | 381 | 381 | 377 | 378 | 30,100 |
2021/11/12 | 378 | 381 | 378 | 381 | 31,900 |
2021/11/11 | 374 | 377 | 374 | 377 | 9,600 |
2021/11/10 | 377 | 377 | 374 | 374 | 20,300 |
2021/11/09 | 378 | 378 | 376 | 377 | 12,800 |
2021/11/08 | 381 | 381 | 376 | 378 | 28,900 |
2021/11/05 | 378 | 379 | 378 | 379 | 19,700 |
2021/11/04 | 377 | 380 | 377 | 380 | 20,400 |
2021/11/02 | 377 | 378 | 376 | 376 | 14,900 |
2021/11/01 | 376 | 378 | 375 | 377 | 23,600 |
2021/10/29 | 371 | 374 | 371 | 374 | 15,500 |
2021/10/28 | 373 | 374 | 370 | 370 | 37,500 |
2021/10/27 | 376 | 376 | 371 | 372 | 37,700 |
2021/10/26 | 374 | 377 | 373 | 377 | 22,400 |
2021/10/25 | 371 | 373 | 371 | 371 | 28,200 |
2021/10/22 | 372 | 375 | 372 | 372 | 17,900 |
2021/10/21 | 379 | 379 | 372 | 372 | 20,900 |
2021/10/20 | 379 | 379 | 377 | 378 | 14,100 |
2021/10/19 | 380 | 380 | 376 | 378 | 15,800 |
2021/10/18 | 381 | 381 | 376 | 377 | 29,800 |
2021/10/15 | 377 | 380 | 375 | 380 | 23,200 |
2021/10/14 | 373 | 375 | 372 | 374 | 15,900 |
2021/10/13 | 372 | 373 | 371 | 373 | 20,000 |
2021/10/12 | 375 | 375 | 371 | 372 | 38,300 |
2021/10/11 | 377 | 377 | 374 | 375 | 34,800 |
2021/10/08 | 383 | 385 | 377 | 377 | 137,400 |
2021/10/07 | 385 | 390 | 385 | 388 | 64,800 |
2021/10/06 | 386 | 387 | 382 | 382 | 40,000 |
2021/10/05 | 383 | 387 | 382 | 385 | 36,600 |
2021/10/04 | 387 | 387 | 383 | 383 | 33,500 |
2021/10/01 | 385 | 386 | 382 | 382 | 39,400 |
2021/09/30 | 387 | 390 | 386 | 386 | 20,200 |
2021/09/29 | 387 | 388 | 384 | 387 | 46,400 |
2021/09/28 | 391 | 391 | 384 | 391 | 56,800 |
2021/09/27 | 392 | 394 | 391 | 393 | 61,000 |
2021/09/24 | 386 | 390 | 385 | 390 | 44,200 |
2021/09/22 | 386 | 386 | 382 | 383 | 40,400 |
2021/09/21 | 385 | 387 | 384 | 385 | 33,700 |
2021/09/17 | 388 | 389 | 385 | 389 | 37,800 |
2021/09/16 | 386 | 388 | 384 | 388 | 38,500 |
2021/09/15 | 389 | 389 | 386 | 389 | 60,400 |
2021/09/14 | 390 | 391 | 389 | 391 | 39,700 |
2021/09/13 | 394 | 394 | 383 | 388 | 74,000 |
2021/09/10 | 391 | 393 | 388 | 391 | 88,800 |
2021/09/09 | 390 | 392 | 390 | 392 | 29,300 |
2021/09/08 | 390 | 390 | 388 | 390 | 38,900 |
2021/09/07 | 390 | 390 | 388 | 390 | 31,400 |
2021/09/06 | 386 | 388 | 383 | 388 | 32,000 |
2021/09/03 | 381 | 385 | 381 | 385 | 39,800 |
2021/09/02 | 382 | 382 | 380 | 380 | 27,700 |
2021/09/01 | 381 | 382 | 380 | 382 | 23,000 |
2021/08/31 | 383 | 385 | 382 | 382 | 23,800 |
2021/08/30 | 383 | 387 | 383 | 385 | 32,600 |
2021/08/27 | 383 | 386 | 383 | 386 | 29,700 |
2021/08/26 | 385 | 385 | 382 | 385 | 27,900 |
2021/08/25 | 386 | 389 | 385 | 385 | 31,800 |
2021/08/24 | 382 | 389 | 382 | 387 | 38,500 |
2021/08/23 | 380 | 387 | 380 | 384 | 48,100 |
2021/08/20 | 380 | 383 | 380 | 380 | 46,200 |
2021/08/19 | 382 | 386 | 380 | 380 | 38,400 |
2021/08/18 | 384 | 387 | 382 | 386 | 44,200 |
2021/08/17 | 386 | 387 | 381 | 381 | 42,300 |
2021/08/16 | 391 | 391 | 386 | 386 | 43,200 |
2021/08/13 | 392 | 392 | 390 | 390 | 20,100 |
2021/08/12 | 393 | 393 | 390 | 390 | 55,600 |
2021/08/11 | 395 | 395 | 391 | 393 | 27,300 |
2021/08/10 | 391 | 393 | 388 | 393 | 49,600 |
2021/08/06 | 391 | 391 | 388 | 388 | 75,100 |
2021/08/05 | 387 | 394 | 387 | 391 | 88,200 |
2021/08/04 | 392 | 392 | 387 | 387 | 97,300 |
2021/08/03 | 396 | 396 | 391 | 392 | 52,900 |
2021/08/02 | 392 | 396 | 389 | 393 | 98,500 |
2021/07/30 | 393 | 393 | 389 | 391 | 94,500 |
2021/07/29 | 387 | 394 | 385 | 392 | 678,500 |
2021/07/28 | 394 | 395 | 392 | 394 | 933,400 |
2021/07/27 | 396 | 397 | 394 | 396 | 199,500 |
2021/07/26 | 400 | 401 | 395 | 395 | 279,000 |
2021/07/21 | 400 | 401 | 399 | 400 | 98,700 |
2021/07/20 | 397 | 400 | 397 | 397 | 87,400 |
2021/07/19 | 400 | 401 | 397 | 400 | 100,100 |
2021/07/16 | 400 | 402 | 400 | 401 | 71,000 |
2021/07/15 | 403 | 404 | 401 | 401 | 71,500 |
2021/07/14 | 402 | 405 | 401 | 403 | 82,600 |
2021/07/13 | 402 | 404 | 401 | 402 | 87,400 |
2021/07/12 | 400 | 403 | 400 | 402 | 91,400 |
2021/07/09 | 395 | 401 | 395 | 399 | 123,700 |
2021/07/08 | 400 | 401 | 398 | 398 | 87,300 |
2021/07/07 | 400 | 402 | 399 | 401 | 133,000 |
2021/07/06 | 401 | 403 | 400 | 401 | 110,000 |
2021/07/05 | 405 | 407 | 402 | 402 | 95,200 |
2021/07/02 | 403 | 408 | 403 | 407 | 73,200 |
2021/07/01 | 403 | 404 | 401 | 403 | 74,900 |
2021/06/30 | 405 | 407 | 404 | 405 | 62,100 |
2021/06/29 | 407 | 410 | 405 | 405 | 83,700 |
2021/06/28 | 409 | 410 | 405 | 407 | 165,700 |
2021/06/25 | 415 | 417 | 413 | 415 | 75,400 |
2021/06/24 | 420 | 420 | 415 | 417 | 105,500 |
2021/06/23 | 411 | 420 | 410 | 420 | 103,000 |
2021/06/22 | 412 | 414 | 411 | 411 | 57,500 |
2021/06/21 | 415 | 415 | 405 | 409 | 88,800 |
2021/06/18 | 416 | 416 | 413 | 413 | 62,300 |
2021/06/17 | 416 | 416 | 404 | 415 | 113,400 |
2021/06/16 | 416 | 423 | 413 | 416 | 232,200 |
2021/06/15 | 404 | 412 | 403 | 411 | 181,300 |
2021/06/14 | 405 | 405 | 400 | 403 | 97,300 |
2021/06/11 | 400 | 402 | 398 | 398 | 193,200 |
2021/06/10 | 402 | 403 | 400 | 401 | 52,500 |
2021/06/09 | 403 | 403 | 401 | 403 | 45,400 |
2021/06/08 | 402 | 404 | 401 | 403 | 67,100 |
2021/06/07 | 399 | 402 | 399 | 402 | 79,400 |
2021/06/04 | 399 | 401 | 398 | 398 | 478,300 |
2021/06/03 | 400 | 401 | 400 | 400 | 35,100 |
2021/06/02 | 399 | 400 | 399 | 400 | 43,600 |
2021/06/01 | 400 | 400 | 399 | 400 | 33,300 |
2021/05/31 | 400 | 400 | 398 | 400 | 85,500 |
2021/05/28 | 398 | 400 | 394 | 400 | 185,900 |
2021/05/27 | 396 | 398 | 394 | 395 | 53,800 |
2021/05/26 | 397 | 398 | 394 | 398 | 48,200 |
2021/05/25 | 399 | 399 | 394 | 396 | 54,100 |
2021/05/24 | 394 | 398 | 392 | 398 | 43,100 |
2021/05/21 | 396 | 396 | 394 | 394 | 99,600 |
2021/05/20 | 396 | 396 | 391 | 394 | 34,200 |
2021/05/19 | 396 | 397 | 393 | 394 | 24,800 |
2021/05/18 | 394 | 397 | 392 | 397 | 30,100 |
2021/05/17 | 394 | 396 | 392 | 394 | 63,500 |
2021/05/14 | 389 | 393 | 389 | 391 | 154,700 |
2021/05/13 | 387 | 392 | 387 | 389 | 26,700 |
2021/05/12 | 389 | 392 | 388 | 390 | 26,600 |
2021/05/11 | 393 | 394 | 390 | 390 | 34,700 |
2021/05/10 | 393 | 393 | 390 | 393 | 35,000 |
2021/05/07 | 388 | 391 | 388 | 391 | 40,700 |
2021/05/06 | 391 | 393 | 389 | 389 | 46,800 |
2021/04/30 | 387 | 392 | 387 | 388 | 93,100 |
2021/04/28 | 392 | 393 | 390 | 391 | 44,300 |
2021/04/27 | 391 | 394 | 388 | 394 | 55,000 |
2021/04/26 | 385 | 388 | 384 | 385 | 30,400 |
2021/04/23 | 387 | 390 | 385 | 385 | 45,800 |
2021/04/22 | 387 | 392 | 387 | 387 | 24,100 |
2021/04/21 | 390 | 390 | 383 | 383 | 34,200 |
2021/04/20 | 390 | 391 | 389 | 390 | 15,700 |
2021/04/19 | 393 | 394 | 390 | 392 | 19,700 |
2021/04/16 | 390 | 392 | 389 | 390 | 4,300 |
2021/04/15 | 392 | 392 | 389 | 389 | 13,700 |
2021/04/14 | 392 | 393 | 391 | 391 | 11,500 |
2021/04/13 | 393 | 393 | 391 | 393 | 13,600 |
2021/04/12 | 394 | 394 | 392 | 393 | 19,300 |
2021/04/09 | 391 | 394 | 390 | 394 | 21,900 |
2021/04/08 | 392 | 394 | 392 | 392 | 30,300 |
2021/04/07 | 391 | 394 | 390 | 394 | 21,900 |
2021/04/06 | 394 | 395 | 390 | 390 | 25,400 |
2021/04/05 | 393 | 394 | 392 | 394 | 17,800 |
2021/04/02 | 390 | 394 | 389 | 393 | 24,700 |
2021/04/01 | 389 | 391 | 387 | 387 | 17,000 |
2021/03/31 | 385 | 394 | 385 | 389 | 28,000 |
2021/03/30 | 394 | 394 | 387 | 387 | 33,400 |
2021/03/29 | 395 | 395 | 390 | 394 | 78,900 |
2021/03/26 | 391 | 394 | 389 | 389 | 39,400 |
2021/03/25 | 390 | 393 | 388 | 393 | 28,900 |
2021/03/24 | 393 | 393 | 387 | 391 | 30,200 |
2021/03/23 | 388 | 394 | 387 | 393 | 42,700 |
2021/03/22 | 390 | 391 | 384 | 390 | 55,200 |
2021/03/19 | 386 | 390 | 383 | 390 | 29,100 |
2021/03/18 | 385 | 386 | 382 | 385 | 36,000 |
2021/03/17 | 380 | 385 | 378 | 385 | 44,600 |
2021/03/16 | 378 | 379 | 376 | 379 | 21,100 |
2021/03/15 | 374 | 379 | 374 | 379 | 45,800 |
2021/03/12 | 380 | 381 | 375 | 378 | 52,200 |
2021/03/11 | 375 | 381 | 375 | 381 | 100,200 |
2021/03/10 | 375 | 375 | 374 | 375 | 35,700 |
2021/03/09 | 375 | 375 | 373 | 375 | 39,400 |
2021/03/08 | 374 | 375 | 372 | 375 | 28,400 |
2021/03/05 | 375 | 375 | 373 | 375 | 25,300 |
2021/03/04 | 375 | 375 | 372 | 375 | 22,000 |
2021/03/03 | 375 | 375 | 373 | 375 | 13,100 |
2021/03/02 | 375 | 375 | 373 | 375 | 17,000 |
2021/03/01 | 380 | 380 | 373 | 375 | 26,700 |
2021/02/26 | 379 | 379 | 375 | 375 | 18,100 |
2021/02/25 | 380 | 380 | 377 | 377 | 14,000 |
2021/02/24 | 379 | 379 | 376 | 378 | 13,600 |
2021/02/22 | 376 | 379 | 376 | 379 | 13,300 |
2021/02/19 | 375 | 376 | 374 | 375 | 13,400 |
2021/02/18 | 373 | 375 | 372 | 375 | 19,200 |
2021/02/17 | 378 | 378 | 374 | 374 | 12,300 |
2021/02/16 | 378 | 379 | 376 | 378 | 11,000 |
2021/02/15 | 377 | 378 | 374 | 378 | 19,500 |
2021/02/12 | 374 | 377 | 374 | 377 | 19,600 |
2021/02/10 | 374 | 375 | 371 | 374 | 12,700 |
2021/02/09 | 369 | 374 | 369 | 373 | 30,100 |
2021/02/08 | 373 | 376 | 372 | 376 | 20,800 |
2021/02/05 | 375 | 375 | 370 | 374 | 25,100 |
2021/02/04 | 373 | 374 | 372 | 374 | 9,100 |
2021/02/03 | 373 | 375 | 372 | 375 | 10,300 |
2021/02/02 | 373 | 373 | 371 | 372 | 9,300 |
2021/02/01 | 369 | 373 | 369 | 371 | 12,800 |
2021/01/29 | 370 | 372 | 369 | 370 | 9,500 |
2021/01/28 | 364 | 373 | 364 | 369 | 59,600 |
2021/01/27 | 375 | 376 | 372 | 376 | 21,700 |
2021/01/26 | 375 | 377 | 368 | 372 | 34,000 |
2021/01/25 | 366 | 375 | 366 | 373 | 42,800 |
2021/01/22 | 371 | 373 | 371 | 371 | 8,400 |
2021/01/21 | 375 | 375 | 372 | 372 | 10,800 |
2021/01/20 | 374 | 374 | 371 | 371 | 7,000 |
2021/01/19 | 371 | 374 | 370 | 371 | 31,100 |
2021/01/18 | 376 | 378 | 376 | 378 | 10,200 |
2021/01/15 | 379 | 379 | 375 | 375 | 11,300 |
2021/01/14 | 377 | 378 | 375 | 378 | 11,400 |
2021/01/13 | 374 | 378 | 374 | 378 | 17,900 |
2021/01/12 | 374 | 378 | 374 | 374 | 33,000 |
2021/01/08 | 377 | 380 | 376 | 380 | 22,300 |
2021/01/07 | 378 | 378 | 374 | 377 | 23,700 |
2021/01/06 | 376 | 377 | 372 | 376 | 15,400 |
2021/01/05 | 370 | 376 | 370 | 376 | 28,300 |
2021/01/04 | 373 | 375 | 370 | 371 | 17,700 |