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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 344 | 344 | 340 | 341 | 49,500 |
2023/09/29 | 339 | 344 | 338 | 343 | 78,700 |
2023/09/28 | 340 | 341 | 338 | 339 | 45,300 |
2023/09/27 | 338 | 342 | 337 | 342 | 49,800 |
2023/09/26 | 340 | 341 | 338 | 338 | 41,800 |
2023/09/25 | 340 | 340 | 338 | 338 | 28,400 |
2023/09/22 | 338 | 340 | 337 | 338 | 25,600 |
2023/09/21 | 342 | 342 | 337 | 337 | 43,400 |
2023/09/20 | 343 | 344 | 340 | 342 | 39,700 |
2023/09/19 | 344 | 345 | 341 | 345 | 52,700 |
2023/09/15 | 346 | 346 | 343 | 344 | 91,600 |
2023/09/14 | 348 | 350 | 347 | 347 | 102,700 |
2023/09/13 | 349 | 349 | 347 | 347 | 39,500 |
2023/09/12 | 345 | 349 | 344 | 349 | 94,600 |
2023/09/11 | 345 | 345 | 343 | 345 | 39,000 |
2023/09/08 | 343 | 345 | 343 | 345 | 69,100 |
2023/09/07 | 344 | 344 | 342 | 344 | 22,800 |
2023/09/06 | 344 | 345 | 342 | 342 | 38,900 |
2023/09/05 | 342 | 345 | 342 | 345 | 34,500 |
2023/09/04 | 342 | 345 | 341 | 345 | 135,800 |
2023/09/01 | 339 | 341 | 339 | 341 | 53,400 |
2023/08/31 | 338 | 340 | 338 | 339 | 25,300 |
2023/08/30 | 338 | 339 | 336 | 337 | 31,600 |
2023/08/29 | 338 | 339 | 338 | 338 | 14,300 |
2023/08/28 | 340 | 340 | 338 | 339 | 31,800 |
2023/08/25 | 336 | 340 | 336 | 340 | 50,600 |
2023/08/24 | 337 | 338 | 336 | 336 | 16,300 |
2023/08/23 | 338 | 338 | 336 | 337 | 19,000 |
2023/08/22 | 335 | 337 | 335 | 335 | 28,600 |
2023/08/21 | 332 | 335 | 332 | 335 | 28,100 |
2023/08/18 | 334 | 334 | 332 | 332 | 17,400 |
2023/08/17 | 337 | 337 | 331 | 333 | 47,900 |
2023/08/16 | 337 | 337 | 335 | 335 | 35,100 |
2023/08/15 | 338 | 338 | 336 | 336 | 28,200 |
2023/08/14 | 339 | 339 | 336 | 339 | 44,300 |
2023/08/10 | 334 | 339 | 333 | 339 | 45,200 |
2023/08/09 | 337 | 337 | 333 | 333 | 71,800 |
2023/08/08 | 339 | 339 | 337 | 337 | 50,700 |
2023/08/07 | 336 | 338 | 336 | 337 | 66,000 |
2023/08/04 | 335 | 336 | 333 | 336 | 68,900 |
2023/08/03 | 330 | 335 | 327 | 334 | 147,100 |
2023/08/02 | 336 | 336 | 330 | 330 | 175,400 |
2023/08/01 | 341 | 342 | 335 | 336 | 186,400 |
2023/07/31 | 347 | 347 | 341 | 343 | 163,700 |
2023/07/28 | 345 | 349 | 340 | 348 | 873,800 |
2023/07/27 | 355 | 357 | 354 | 356 | 1,023,200 |
2023/07/26 | 355 | 356 | 354 | 355 | 752,500 |
2023/07/25 | 355 | 356 | 354 | 356 | 151,100 |
2023/07/24 | 357 | 357 | 355 | 355 | 134,700 |
2023/07/21 | 354 | 356 | 353 | 355 | 115,100 |
2023/07/20 | 352 | 353 | 351 | 352 | 67,900 |
2023/07/19 | 352 | 352 | 350 | 351 | 95,900 |
2023/07/18 | 351 | 352 | 350 | 350 | 95,500 |
2023/07/14 | 351 | 352 | 350 | 350 | 96,000 |
2023/07/13 | 353 | 353 | 350 | 350 | 93,600 |
2023/07/12 | 354 | 355 | 353 | 353 | 65,500 |
2023/07/11 | 355 | 356 | 354 | 354 | 67,600 |
2023/07/10 | 357 | 358 | 355 | 355 | 95,300 |
2023/07/07 | 358 | 358 | 356 | 356 | 78,100 |
2023/07/06 | 357 | 359 | 357 | 358 | 72,500 |
2023/07/05 | 357 | 358 | 356 | 357 | 84,100 |
2023/07/04 | 357 | 358 | 356 | 357 | 79,300 |
2023/07/03 | 357 | 358 | 356 | 356 | 98,900 |
2023/06/30 | 357 | 357 | 355 | 356 | 85,800 |
2023/06/29 | 355 | 357 | 354 | 356 | 121,300 |
2023/06/28 | 354 | 355 | 353 | 355 | 72,800 |
2023/06/27 | 353 | 354 | 351 | 353 | 55,200 |
2023/06/26 | 353 | 353 | 351 | 351 | 43,600 |
2023/06/23 | 354 | 354 | 350 | 353 | 41,700 |
2023/06/22 | 351 | 354 | 351 | 353 | 59,300 |
2023/06/21 | 353 | 353 | 350 | 350 | 43,300 |
2023/06/20 | 351 | 353 | 350 | 353 | 27,100 |
2023/06/19 | 354 | 354 | 350 | 353 | 49,700 |
2023/06/16 | 351 | 354 | 350 | 354 | 48,000 |
2023/06/15 | 350 | 352 | 349 | 351 | 50,700 |
2023/06/14 | 349 | 351 | 349 | 349 | 60,200 |
2023/06/13 | 353 | 353 | 349 | 349 | 47,700 |
2023/06/12 | 349 | 350 | 347 | 350 | 43,800 |
2023/06/09 | 346 | 349 | 345 | 346 | 52,800 |
2023/06/08 | 344 | 347 | 344 | 344 | 39,000 |
2023/06/07 | 348 | 350 | 344 | 346 | 48,900 |
2023/06/06 | 345 | 347 | 344 | 346 | 20,600 |
2023/06/05 | 345 | 346 | 344 | 345 | 32,700 |
2023/06/02 | 342 | 345 | 341 | 341 | 42,500 |
2023/06/01 | 341 | 344 | 339 | 342 | 47,500 |
2023/05/31 | 341 | 342 | 335 | 338 | 94,700 |
2023/05/30 | 350 | 351 | 342 | 342 | 120,200 |
2023/05/29 | 349 | 353 | 348 | 349 | 60,100 |
2023/05/26 | 350 | 351 | 348 | 349 | 73,200 |
2023/05/25 | 351 | 352 | 350 | 350 | 37,300 |
2023/05/24 | 352 | 354 | 350 | 350 | 32,200 |
2023/05/23 | 358 | 358 | 351 | 353 | 48,900 |
2023/05/22 | 358 | 358 | 356 | 356 | 29,500 |
2023/05/19 | 358 | 359 | 357 | 357 | 14,800 |
2023/05/18 | 359 | 359 | 355 | 358 | 44,400 |
2023/05/17 | 357 | 360 | 357 | 359 | 36,400 |
2023/05/16 | 361 | 361 | 355 | 357 | 85,200 |
2023/05/15 | 362 | 362 | 357 | 362 | 56,600 |
2023/05/12 | 360 | 364 | 360 | 364 | 72,600 |
2023/05/11 | 361 | 361 | 359 | 359 | 23,800 |
2023/05/10 | 362 | 362 | 360 | 361 | 25,400 |
2023/05/09 | 361 | 362 | 360 | 362 | 20,400 |
2023/05/08 | 356 | 362 | 356 | 361 | 83,600 |
2023/05/02 | 358 | 359 | 355 | 355 | 56,400 |
2023/05/01 | 359 | 359 | 356 | 358 | 35,000 |
2023/04/28 | 351 | 355 | 351 | 355 | 48,400 |
2023/04/27 | 349 | 351 | 348 | 351 | 187,600 |
2023/04/26 | 352 | 352 | 347 | 348 | 77,000 |
2023/04/25 | 352 | 355 | 352 | 352 | 45,600 |
2023/04/24 | 354 | 354 | 351 | 352 | 42,600 |
2023/04/21 | 353 | 354 | 351 | 352 | 29,000 |
2023/04/20 | 352 | 353 | 351 | 351 | 23,200 |
2023/04/19 | 354 | 356 | 352 | 352 | 48,200 |
2023/04/18 | 350 | 356 | 349 | 355 | 48,600 |
2023/04/17 | 352 | 352 | 349 | 349 | 35,600 |
2023/04/14 | 352 | 353 | 346 | 351 | 57,200 |
2023/04/13 | 347 | 350 | 346 | 346 | 33,200 |
2023/04/12 | 348 | 351 | 347 | 349 | 47,100 |
2023/04/11 | 345 | 348 | 345 | 348 | 34,200 |
2023/04/10 | 345 | 348 | 345 | 345 | 24,500 |
2023/04/07 | 348 | 348 | 344 | 345 | 36,600 |
2023/04/06 | 351 | 353 | 347 | 347 | 41,300 |
2023/04/05 | 356 | 356 | 351 | 351 | 34,300 |
2023/04/04 | 358 | 359 | 355 | 358 | 39,700 |
2023/04/03 | 355 | 357 | 353 | 356 | 31,500 |
2023/03/31 | 352 | 354 | 351 | 353 | 26,700 |
2023/03/30 | 357 | 357 | 351 | 354 | 28,300 |
2023/03/29 | 347 | 358 | 347 | 358 | 69,200 |
2023/03/28 | 344 | 347 | 344 | 347 | 39,400 |
2023/03/27 | 348 | 348 | 345 | 345 | 16,200 |
2023/03/24 | 348 | 348 | 344 | 347 | 27,300 |
2023/03/23 | 345 | 348 | 342 | 347 | 38,800 |
2023/03/22 | 344 | 345 | 343 | 345 | 21,000 |
2023/03/20 | 345 | 345 | 341 | 342 | 31,700 |
2023/03/17 | 341 | 348 | 341 | 347 | 31,700 |
2023/03/16 | 340 | 343 | 337 | 340 | 55,800 |
2023/03/15 | 342 | 346 | 341 | 342 | 25,500 |
2023/03/14 | 347 | 347 | 340 | 340 | 58,000 |
2023/03/13 | 354 | 354 | 345 | 349 | 48,500 |
2023/03/10 | 365 | 367 | 355 | 355 | 103,900 |
2023/03/09 | 359 | 363 | 358 | 363 | 75,100 |
2023/03/08 | 355 | 359 | 355 | 358 | 51,500 |
2023/03/07 | 353 | 355 | 353 | 355 | 29,300 |
2023/03/06 | 350 | 354 | 350 | 353 | 42,100 |
2023/03/03 | 353 | 355 | 350 | 350 | 102,700 |
2023/03/02 | 353 | 353 | 350 | 352 | 29,400 |
2023/03/01 | 350 | 352 | 345 | 352 | 101,700 |
2023/02/28 | 348 | 350 | 347 | 350 | 35,900 |
2023/02/27 | 349 | 349 | 347 | 347 | 35,800 |
2023/02/24 | 349 | 349 | 347 | 347 | 27,700 |
2023/02/22 | 349 | 350 | 348 | 350 | 29,100 |
2023/02/21 | 350 | 350 | 349 | 350 | 40,000 |
2023/02/20 | 348 | 350 | 348 | 350 | 37,100 |
2023/02/17 | 347 | 349 | 346 | 349 | 42,300 |
2023/02/16 | 348 | 348 | 346 | 348 | 34,500 |
2023/02/15 | 346 | 348 | 346 | 346 | 47,000 |
2023/02/14 | 346 | 346 | 345 | 346 | 18,000 |
2023/02/13 | 345 | 346 | 344 | 346 | 27,800 |
2023/02/10 | 345 | 346 | 344 | 345 | 30,600 |
2023/02/09 | 344 | 346 | 344 | 345 | 39,300 |
2023/02/08 | 345 | 346 | 344 | 346 | 19,100 |
2023/02/07 | 345 | 346 | 343 | 345 | 39,600 |
2023/02/06 | 346 | 347 | 344 | 345 | 36,700 |
2023/02/03 | 344 | 345 | 343 | 345 | 37,700 |
2023/02/02 | 344 | 345 | 343 | 345 | 46,200 |
2023/02/01 | 348 | 348 | 342 | 344 | 85,200 |
2023/01/31 | 342 | 347 | 342 | 347 | 84,500 |
2023/01/30 | 337 | 340 | 334 | 340 | 235,600 |
2023/01/27 | 335 | 336 | 333 | 336 | 111,700 |
2023/01/26 | 331 | 333 | 329 | 333 | 69,100 |
2023/01/25 | 325 | 331 | 325 | 331 | 64,800 |
2023/01/24 | 325 | 325 | 321 | 325 | 65,900 |
2023/01/23 | 327 | 327 | 324 | 325 | 32,000 |
2023/01/20 | 322 | 325 | 322 | 324 | 26,500 |
2023/01/19 | 322 | 323 | 320 | 322 | 32,100 |
2023/01/18 | 321 | 326 | 321 | 322 | 37,100 |
2023/01/17 | 321 | 322 | 320 | 321 | 40,900 |
2023/01/16 | 322 | 324 | 321 | 321 | 48,800 |
2023/01/13 | 326 | 327 | 322 | 323 | 60,600 |
2023/01/12 | 329 | 329 | 327 | 327 | 36,500 |
2023/01/11 | 330 | 331 | 329 | 329 | 13,800 |
2023/01/10 | 332 | 332 | 329 | 329 | 26,800 |
2023/01/06 | 327 | 331 | 327 | 331 | 28,700 |
2023/01/05 | 327 | 329 | 326 | 327 | 33,100 |
2023/01/04 | 330 | 330 | 327 | 327 | 27,900 |