日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 333 334 330 330 36,300
2022/12/29 328 332 328 332 36,200
2022/12/28 327 330 327 330 34,600
2022/12/27 328 330 328 329 25,500
2022/12/26 328 328 326 326 28,100
2022/12/23 323 326 322 326 48,200
2022/12/22 326 326 323 323 25,300
2022/12/21 324 326 321 322 59,400
2022/12/20 327 330 324 324 52,000
2022/12/19 330 330 327 327 29,500
2022/12/16 333 334 330 330 38,900
2022/12/15 332 334 331 334 24,500
2022/12/14 331 333 330 333 29,700
2022/12/13 331 332 329 329 20,500
2022/12/12 333 333 328 329 40,200
2022/12/09 326 329 326 328 32,700
2022/12/08 330 330 326 326 35,200
2022/12/07 325 330 325 327 30,500
2022/12/06 324 327 323 326 21,600
2022/12/05 325 326 323 324 31,400
2022/12/02 328 328 323 325 52,900
2022/12/01 331 331 328 328 42,100
2022/11/30 332 334 330 330 30,300
2022/11/29 335 335 332 334 43,900
2022/11/28 338 339 335 337 42,000
2022/11/25 338 338 336 338 36,900
2022/11/24 340 340 337 338 43,300
2022/11/22 337 340 335 340 76,900
2022/11/21 332 337 330 337 40,900
2022/11/18 328 333 328 332 47,600
2022/11/17 323 328 323 328 29,600
2022/11/16 323 325 323 323 18,400
2022/11/15 321 324 321 323 18,400
2022/11/14 325 325 322 322 36,200
2022/11/11 324 325 323 325 56,200
2022/11/10 321 322 320 320 33,600
2022/11/09 322 322 320 322 16,000
2022/11/08 319 321 319 321 26,200
2022/11/07 317 320 317 319 23,300
2022/11/04 320 320 317 317 54,800
2022/11/02 320 322 320 320 19,600
2022/11/01 323 324 320 320 30,900
2022/10/31 320 323 319 321 32,000
2022/10/28 320 321 318 318 145,300
2022/10/27 323 323 321 321 32,600
2022/10/26 322 323 321 323 27,900
2022/10/25 321 322 319 322 35,400
2022/10/24 324 324 318 318 54,900
2022/10/21 321 323 319 321 47,300
2022/10/20 323 323 319 320 59,200
2022/10/19 323 324 320 324 53,900
2022/10/18 323 323 320 322 45,000
2022/10/17 323 323 317 319 52,300
2022/10/14 318 321 315 320 76,500
2022/10/13 320 323 313 313 77,200
2022/10/12 320 323 319 323 65,700
2022/10/11 325 325 320 321 70,500
2022/10/07 334 335 326 330 127,300
2022/10/06 336 338 334 338 74,200
2022/10/05 338 338 333 336 59,100
2022/10/04 332 335 330 335 82,000
2022/10/03 326 333 325 331 58,300
2022/09/30 330 330 325 326 51,300
2022/09/29 324 330 321 330 78,200
2022/09/28 323 324 311 318 186,900
2022/09/27 320 324 320 321 65,500
2022/09/26 331 331 319 319 177,300
2022/09/22 335 335 331 333 130,300
2022/09/21 340 340 335 335 98,100
2022/09/20 340 343 340 341 53,900
2022/09/16 340 342 340 340 51,000
2022/09/15 345 347 340 340 110,700
2022/09/14 348 349 345 345 114,800
2022/09/13 354 354 349 351 81,400
2022/09/12 352 355 352 354 42,300
2022/09/09 356 357 352 352 83,700
2022/09/08 354 357 354 357 44,600
2022/09/07 357 357 352 353 57,200
2022/09/06 361 361 355 356 60,400
2022/09/05 360 360 358 358 31,200
2022/09/02 360 361 355 359 79,000
2022/09/01 364 364 360 360 53,500
2022/08/31 364 364 363 364 26,900
2022/08/30 364 366 364 364 24,900
2022/08/29 366 367 361 363 91,100
2022/08/26 372 372 368 371 26,100
2022/08/25 369 372 367 372 37,300
2022/08/24 371 371 367 369 25,100
2022/08/23 370 371 369 370 20,700
2022/08/22 370 373 370 373 25,700
2022/08/19 371 374 370 372 34,000
2022/08/18 373 373 369 370 31,600
2022/08/17 365 374 365 374 80,900
2022/08/16 367 367 365 365 46,000
2022/08/15 372 372 366 367 64,800
2022/08/12 368 372 368 372 69,800
2022/08/10 365 369 364 369 59,000
2022/08/09 364 366 363 366 30,400
2022/08/08 364 364 361 364 43,200
2022/08/05 357 364 356 364 83,100
2022/08/04 361 361 356 357 70,900
2022/08/03 363 363 359 360 82,300
2022/08/02 368 368 363 365 89,100
2022/08/01 370 370 365 368 81,000
2022/07/29 374 375 369 369 166,300
2022/07/28 375 375 372 375 661,100
2022/07/27 378 381 377 381 870,800
2022/07/26 377 379 377 377 218,800
2022/07/25 375 379 375 378 233,400
2022/07/22 375 377 375 375 144,400
2022/07/21 375 377 375 376 91,600
2022/07/20 375 377 374 376 125,500
2022/07/19 375 375 373 373 92,900
2022/07/15 375 375 372 372 132,700
2022/07/14 372 375 372 373 95,400
2022/07/13 371 373 371 373 114,600
2022/07/12 372 374 371 372 104,400
2022/07/11 371 376 371 374 129,300
2022/07/08 371 374 371 371 127,800
2022/07/07 374 375 371 372 128,200
2022/07/06 375 376 374 374 62,100
2022/07/05 375 378 374 377 90,200
2022/07/04 375 377 375 377 65,700
2022/07/01 377 378 375 375 125,300
2022/06/30 382 384 379 379 115,700
2022/06/29 377 384 377 384 112,000
2022/06/28 379 380 376 380 100,500
2022/06/27 382 382 380 381 45,600
2022/06/24 375 380 375 380 61,000
2022/06/23 381 382 375 375 127,200
2022/06/22 382 382 380 382 32,500
2022/06/21 382 383 380 381 44,600
2022/06/20 383 384 381 381 23,100
2022/06/17 380 384 379 381 54,300
2022/06/16 384 387 384 384 33,300
2022/06/15 385 385 380 384 54,300
2022/06/14 385 387 384 386 39,700
2022/06/13 387 389 385 387 51,200
2022/06/10 393 393 386 386 169,800
2022/06/09 390 393 390 393 40,800
2022/06/08 392 393 390 390 50,500
2022/06/07 393 394 390 390 48,500
2022/06/06 390 393 390 393 38,200
2022/06/03 392 392 389 390 64,300
2022/06/02 392 392 389 392 33,100
2022/06/01 393 394 390 394 60,800
2022/05/31 392 393 390 393 43,100
2022/05/30 389 392 386 392 121,500
2022/05/27 382 386 382 386 230,100
2022/05/26 388 388 385 385 28,100
2022/05/25 386 388 384 388 27,400
2022/05/24 388 388 383 383 30,700
2022/05/23 381 387 380 387 124,200
2022/05/20 380 381 379 381 482,900
2022/05/19 384 386 382 386 31,000
2022/05/18 386 387 383 387 47,700
2022/05/17 384 385 382 385 42,300
2022/05/16 384 384 379 384 80,700
2022/05/13 380 384 380 384 180,900
2022/05/12 381 384 379 384 54,800
2022/05/11 377 380 377 378 26,400
2022/05/10 380 380 377 378 37,000
2022/05/09 385 385 380 380 65,900
2022/05/06 385 389 384 389 114,600
2022/05/02 384 385 382 385 53,500
2022/04/28 381 382 378 382 104,800
2022/04/27 376 387 376 387 121,900
2022/04/26 381 381 378 378 24,000
2022/04/25 379 380 377 380 36,300
2022/04/22 380 380 378 380 57,300
2022/04/21 381 382 379 382 22,000
2022/04/20 380 381 378 381 20,800
2022/04/19 380 381 378 379 15,700
2022/04/18 378 380 375 380 29,200
2022/04/15 380 380 376 377 66,300
2022/04/14 380 381 379 381 18,700
2022/04/13 380 380 377 380 26,700
2022/04/12 381 381 378 379 38,200
2022/04/11 382 382 378 382 45,700
2022/04/08 376 381 376 381 50,600
2022/04/07 380 381 376 379 41,100
2022/04/06 382 383 381 383 25,300
2022/04/05 385 385 381 382 29,900
2022/04/04 384 385 384 384 23,200
2022/04/01 381 384 378 384 42,000
2022/03/31 383 384 382 382 32,500
2022/03/30 384 385 381 385 41,000
2022/03/29 382 384 378 384 41,900
2022/03/28 382 382 377 382 36,200
2022/03/25 379 382 378 382 29,800
2022/03/24 375 379 375 379 29,700
2022/03/23 374 377 372 377 49,400
2022/03/22 375 375 370 373 37,800
2022/03/18 376 376 368 373 31,900
2022/03/17 375 375 368 375 67,800
2022/03/16 375 375 369 375 37,800
2022/03/15 369 375 368 375 42,400
2022/03/14 366 370 362 367 30,000
2022/03/11 364 365 359 362 44,500
2022/03/10 362 371 360 371 37,800
2022/03/09 362 363 355 355 34,300
2022/03/08 365 366 360 362 50,100
2022/03/07 372 372 366 366 37,500
2022/03/04 373 374 369 369 24,900
2022/03/03 373 374 370 374 13,700
2022/03/02 372 374 370 370 19,600
2022/03/01 375 377 372 372 34,300
2022/02/28 373 374 369 374 50,500
2022/02/25 372 372 369 370 14,700
2022/02/24 369 370 367 370 26,400
2022/02/22 371 371 368 369 9,800
2022/02/21 373 373 370 372 9,100
2022/02/18 369 372 369 372 18,100
2022/02/17 369 371 368 369 13,100
2022/02/16 367 372 367 371 20,400
2022/02/15 370 373 365 365 64,100
2022/02/14 372 374 372 374 26,600
2022/02/10 372 374 369 374 40,400
2022/02/09 368 371 367 370 32,300
2022/02/08 366 368 366 368 24,400
2022/02/07 363 366 362 365 27,600
2022/02/04 365 365 361 363 22,100
2022/02/03 366 367 363 365 19,400
2022/02/02 360 369 359 369 41,100
2022/02/01 359 361 358 359 14,400
2022/01/31 356 359 356 359 14,500
2022/01/28 351 355 346 355 36,400
2022/01/27 356 358 345 345 130,700
2022/01/26 361 361 357 358 19,700
2022/01/25 358 360 356 360 23,300
2022/01/24 358 359 356 359 21,000
2022/01/21 355 360 355 358 22,800
2022/01/20 356 360 356 356 20,900
2022/01/19 358 358 355 355 29,100
2022/01/18 360 360 358 358 26,300
2022/01/17 360 361 356 358 30,800
2022/01/14 363 363 360 360 17,600
2022/01/13 365 365 363 363 11,200
2022/01/12 360 364 360 364 12,200
2022/01/11 364 364 360 360 21,200
2022/01/07 366 367 363 363 15,500
2022/01/06 365 366 364 364 13,900
2022/01/05 366 367 365 366 10,900
2022/01/04 369 369 364 366 21,500

このページの先頭へ