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 |
|---|---|---|---|---|---|
| 2024/12/30 | 320 | 320 | 318 | 320 | 50,800 |
| 2024/12/27 | 320 | 321 | 319 | 319 | 27,500 |
| 2024/12/26 | 320 | 321 | 319 | 320 | 46,600 |
| 2024/12/25 | 320 | 320 | 318 | 320 | 36,700 |
| 2024/12/24 | 321 | 321 | 319 | 319 | 28,800 |
| 2024/12/23 | 321 | 321 | 320 | 320 | 18,400 |
| 2024/12/20 | 320 | 321 | 318 | 321 | 31,500 |
| 2024/12/19 | 318 | 319 | 317 | 318 | 25,300 |
| 2024/12/18 | 319 | 321 | 318 | 318 | 25,100 |
| 2024/12/17 | 318 | 321 | 318 | 321 | 42,600 |
| 2024/12/16 | 327 | 327 | 317 | 317 | 133,300 |
| 2024/12/13 | 324 | 331 | 323 | 327 | 120,800 |
| 2024/12/12 | 324 | 324 | 322 | 323 | 35,200 |
| 2024/12/11 | 322 | 324 | 321 | 323 | 34,000 |
| 2024/12/10 | 320 | 323 | 319 | 321 | 50,500 |
| 2024/12/09 | 318 | 319 | 318 | 319 | 22,100 |
| 2024/12/06 | 317 | 318 | 317 | 318 | 14,800 |
| 2024/12/05 | 317 | 318 | 317 | 317 | 11,000 |
| 2024/12/04 | 317 | 319 | 316 | 318 | 26,100 |
| 2024/12/03 | 320 | 320 | 317 | 319 | 30,200 |
| 2024/12/02 | 320 | 321 | 318 | 319 | 24,000 |
| 2024/11/29 | 319 | 320 | 318 | 318 | 21,700 |
| 2024/11/28 | 317 | 320 | 317 | 319 | 27,100 |
| 2024/11/27 | 318 | 318 | 316 | 317 | 28,000 |
| 2024/11/26 | 317 | 318 | 316 | 318 | 24,300 |
| 2024/11/25 | 316 | 317 | 316 | 317 | 35,200 |
| 2024/11/22 | 316 | 317 | 315 | 316 | 22,200 |
| 2024/11/21 | 316 | 317 | 315 | 316 | 12,100 |
| 2024/11/20 | 317 | 317 | 315 | 316 | 15,900 |
| 2024/11/19 | 316 | 317 | 315 | 315 | 18,000 |
| 2024/11/18 | 315 | 318 | 315 | 316 | 19,200 |
| 2024/11/15 | 315 | 317 | 314 | 315 | 24,000 |
| 2024/11/14 | 315 | 317 | 314 | 315 | 34,200 |
| 2024/11/13 | 315 | 316 | 315 | 316 | 21,100 |
| 2024/11/12 | 317 | 318 | 315 | 315 | 32,100 |
| 2024/11/11 | 317 | 318 | 316 | 318 | 16,900 |
| 2024/11/08 | 317 | 317 | 315 | 316 | 15,200 |
| 2024/11/07 | 316 | 318 | 316 | 316 | 16,100 |
| 2024/11/06 | 315 | 318 | 315 | 316 | 26,200 |
| 2024/11/05 | 318 | 318 | 315 | 315 | 17,400 |
| 2024/11/01 | 315 | 317 | 315 | 317 | 20,600 |
| 2024/10/31 | 317 | 317 | 313 | 316 | 34,200 |
| 2024/10/30 | 319 | 320 | 313 | 313 | 261,400 |
| 2024/10/29 | 321 | 321 | 320 | 320 | 14,300 |
| 2024/10/28 | 321 | 321 | 320 | 321 | 24,300 |
| 2024/10/25 | 321 | 321 | 317 | 321 | 55,100 |
| 2024/10/24 | 320 | 321 | 320 | 321 | 16,400 |
| 2024/10/23 | 324 | 324 | 320 | 321 | 28,800 |
| 2024/10/22 | 325 | 325 | 321 | 323 | 21,200 |
| 2024/10/21 | 324 | 325 | 323 | 323 | 15,900 |
| 2024/10/18 | 326 | 326 | 324 | 324 | 7,200 |
| 2024/10/17 | 325 | 326 | 323 | 326 | 41,600 |
| 2024/10/16 | 325 | 326 | 324 | 325 | 23,800 |
| 2024/10/15 | 325 | 327 | 325 | 325 | 28,300 |
| 2024/10/11 | 329 | 329 | 324 | 326 | 54,700 |
| 2024/10/10 | 331 | 332 | 329 | 332 | 39,900 |
| 2024/10/09 | 331 | 331 | 328 | 331 | 26,100 |
| 2024/10/08 | 331 | 331 | 329 | 331 | 30,400 |
| 2024/10/07 | 331 | 331 | 328 | 331 | 26,900 |
| 2024/10/04 | 329 | 331 | 328 | 330 | 33,700 |
| 2024/10/03 | 327 | 328 | 326 | 328 | 15,300 |
| 2024/10/02 | 327 | 327 | 325 | 327 | 10,300 |
| 2024/10/01 | 327 | 328 | 326 | 327 | 9,300 |
| 2024/09/30 | 325 | 328 | 325 | 327 | 19,000 |
| 2024/09/27 | 325 | 328 | 325 | 328 | 24,500 |
| 2024/09/26 | 329 | 330 | 326 | 329 | 25,300 |
| 2024/09/25 | 327 | 329 | 325 | 329 | 16,600 |
| 2024/09/24 | 326 | 328 | 325 | 327 | 20,200 |
| 2024/09/20 | 325 | 327 | 325 | 327 | 10,500 |
| 2024/09/19 | 326 | 328 | 324 | 327 | 26,700 |
| 2024/09/18 | 324 | 326 | 322 | 326 | 14,700 |
| 2024/09/17 | 325 | 325 | 322 | 325 | 16,100 |
| 2024/09/13 | 327 | 327 | 318 | 324 | 81,500 |
| 2024/09/12 | 323 | 333 | 323 | 333 | 75,300 |
| 2024/09/11 | 325 | 327 | 323 | 323 | 18,400 |
| 2024/09/10 | 324 | 326 | 323 | 325 | 29,800 |
| 2024/09/09 | 322 | 324 | 322 | 324 | 15,800 |
| 2024/09/06 | 323 | 324 | 322 | 322 | 9,900 |
| 2024/09/05 | 323 | 325 | 322 | 323 | 18,300 |
| 2024/09/04 | 324 | 325 | 322 | 323 | 26,600 |
| 2024/09/03 | 324 | 325 | 323 | 325 | 14,900 |
| 2024/09/02 | 324 | 324 | 322 | 324 | 19,400 |
| 2024/08/30 | 324 | 325 | 323 | 325 | 11,500 |
| 2024/08/29 | 324 | 326 | 323 | 324 | 18,200 |
| 2024/08/28 | 326 | 326 | 325 | 326 | 23,400 |
| 2024/08/27 | 324 | 328 | 324 | 327 | 24,400 |
| 2024/08/26 | 326 | 326 | 324 | 324 | 13,500 |
| 2024/08/23 | 323 | 326 | 323 | 326 | 29,000 |
| 2024/08/22 | 324 | 326 | 322 | 323 | 25,000 |
| 2024/08/21 | 326 | 327 | 324 | 324 | 14,300 |
| 2024/08/20 | 324 | 327 | 324 | 326 | 18,600 |
| 2024/08/19 | 326 | 327 | 323 | 323 | 23,600 |
| 2024/08/16 | 326 | 327 | 323 | 325 | 24,600 |
| 2024/08/15 | 326 | 328 | 323 | 325 | 34,300 |
| 2024/08/14 | 321 | 326 | 320 | 326 | 23,200 |
| 2024/08/13 | 321 | 321 | 319 | 319 | 29,600 |
| 2024/08/09 | 324 | 325 | 317 | 318 | 70,100 |
| 2024/08/08 | 324 | 325 | 320 | 320 | 23,500 |
| 2024/08/07 | 319 | 327 | 315 | 324 | 89,000 |
| 2024/08/06 | 303 | 319 | 303 | 318 | 185,900 |
| 2024/08/05 | 321 | 321 | 300 | 301 | 212,400 |
| 2024/08/02 | 329 | 329 | 322 | 324 | 99,600 |
| 2024/08/01 | 333 | 333 | 325 | 329 | 130,200 |
| 2024/07/31 | 329 | 333 | 327 | 333 | 132,100 |
| 2024/07/30 | 335 | 337 | 332 | 332 | 610,300 |
| 2024/07/29 | 341 | 342 | 339 | 339 | 1,180,800 |
| 2024/07/26 | 341 | 343 | 340 | 341 | 243,100 |
| 2024/07/25 | 342 | 343 | 340 | 340 | 178,600 |
| 2024/07/24 | 342 | 344 | 342 | 342 | 86,200 |
| 2024/07/23 | 343 | 344 | 342 | 343 | 78,200 |
| 2024/07/22 | 343 | 344 | 343 | 343 | 93,900 |
| 2024/07/19 | 342 | 343 | 342 | 342 | 71,800 |
| 2024/07/18 | 342 | 344 | 341 | 342 | 96,300 |
| 2024/07/17 | 343 | 343 | 342 | 342 | 40,500 |
| 2024/07/16 | 343 | 343 | 341 | 343 | 108,000 |
| 2024/07/12 | 341 | 344 | 341 | 343 | 78,700 |
| 2024/07/11 | 341 | 343 | 340 | 343 | 55,200 |
| 2024/07/10 | 343 | 343 | 341 | 341 | 87,800 |
| 2024/07/09 | 344 | 345 | 343 | 343 | 143,100 |
| 2024/07/08 | 345 | 346 | 344 | 344 | 82,600 |
| 2024/07/05 | 346 | 346 | 344 | 345 | 47,100 |
| 2024/07/04 | 344 | 346 | 344 | 346 | 56,800 |
| 2024/07/03 | 347 | 347 | 344 | 344 | 80,300 |
| 2024/07/02 | 347 | 348 | 346 | 347 | 64,100 |
| 2024/07/01 | 345 | 348 | 345 | 346 | 76,700 |
| 2024/06/28 | 347 | 348 | 344 | 344 | 70,000 |
| 2024/06/27 | 347 | 349 | 346 | 347 | 93,300 |
| 2024/06/26 | 345 | 346 | 344 | 346 | 61,000 |
| 2024/06/25 | 343 | 344 | 342 | 344 | 36,800 |
| 2024/06/24 | 338 | 342 | 338 | 341 | 43,900 |
| 2024/06/21 | 338 | 340 | 337 | 340 | 16,800 |
| 2024/06/20 | 340 | 340 | 337 | 337 | 30,200 |
| 2024/06/19 | 340 | 340 | 338 | 340 | 29,400 |
| 2024/06/18 | 339 | 340 | 338 | 338 | 18,500 |
| 2024/06/17 | 340 | 340 | 336 | 338 | 41,700 |
| 2024/06/14 | 338 | 340 | 335 | 340 | 63,100 |
| 2024/06/13 | 338 | 340 | 337 | 339 | 96,200 |
| 2024/06/12 | 338 | 339 | 336 | 337 | 21,200 |
| 2024/06/11 | 338 | 339 | 336 | 337 | 51,700 |
| 2024/06/10 | 337 | 338 | 337 | 338 | 35,300 |
| 2024/06/07 | 337 | 337 | 335 | 336 | 41,000 |
| 2024/06/06 | 337 | 337 | 335 | 337 | 23,500 |
| 2024/06/05 | 337 | 337 | 335 | 337 | 19,900 |
| 2024/06/04 | 337 | 337 | 336 | 336 | 24,400 |
| 2024/06/03 | 336 | 337 | 335 | 337 | 47,900 |
| 2024/05/31 | 335 | 336 | 333 | 335 | 68,900 |
| 2024/05/30 | 334 | 335 | 333 | 333 | 30,700 |
| 2024/05/29 | 335 | 335 | 333 | 333 | 37,500 |
| 2024/05/28 | 334 | 334 | 332 | 334 | 18,400 |
| 2024/05/27 | 334 | 334 | 333 | 333 | 18,000 |
| 2024/05/24 | 333 | 333 | 332 | 333 | 14,700 |
| 2024/05/23 | 332 | 333 | 331 | 333 | 15,300 |
| 2024/05/22 | 332 | 333 | 331 | 332 | 16,100 |
| 2024/05/21 | 333 | 333 | 331 | 331 | 19,200 |
| 2024/05/20 | 333 | 333 | 331 | 333 | 12,600 |
| 2024/05/17 | 330 | 332 | 330 | 332 | 25,300 |
| 2024/05/16 | 331 | 332 | 330 | 330 | 15,800 |
| 2024/05/15 | 334 | 334 | 331 | 331 | 13,800 |
| 2024/05/14 | 334 | 334 | 332 | 334 | 9,400 |
| 2024/05/13 | 334 | 334 | 333 | 333 | 14,600 |
| 2024/05/10 | 334 | 334 | 332 | 334 | 16,600 |
| 2024/05/09 | 333 | 335 | 332 | 334 | 26,000 |
| 2024/05/08 | 333 | 333 | 331 | 332 | 25,000 |
| 2024/05/07 | 333 | 333 | 332 | 332 | 17,900 |
| 2024/05/02 | 333 | 333 | 330 | 332 | 22,500 |
| 2024/05/01 | 331 | 333 | 331 | 333 | 20,100 |
| 2024/04/30 | 334 | 334 | 330 | 330 | 51,300 |
| 2024/04/26 | 333 | 335 | 329 | 329 | 273,300 |
| 2024/04/25 | 334 | 335 | 333 | 335 | 20,800 |
| 2024/04/24 | 337 | 337 | 333 | 333 | 39,200 |
| 2024/04/23 | 335 | 336 | 333 | 336 | 30,800 |
| 2024/04/22 | 333 | 335 | 331 | 335 | 47,700 |
| 2024/04/19 | 330 | 332 | 330 | 331 | 32,900 |
| 2024/04/18 | 331 | 332 | 330 | 330 | 26,800 |
| 2024/04/17 | 334 | 334 | 330 | 330 | 34,700 |
| 2024/04/16 | 333 | 335 | 332 | 332 | 48,700 |
| 2024/04/15 | 334 | 335 | 333 | 334 | 22,300 |
| 2024/04/12 | 336 | 336 | 333 | 334 | 44,100 |
| 2024/04/11 | 334 | 335 | 333 | 334 | 20,900 |
| 2024/04/10 | 335 | 335 | 333 | 334 | 31,600 |
| 2024/04/09 | 335 | 335 | 333 | 335 | 21,800 |
| 2024/04/08 | 335 | 336 | 333 | 333 | 42,300 |
| 2024/04/05 | 335 | 335 | 333 | 333 | 34,000 |
| 2024/04/04 | 334 | 336 | 332 | 335 | 40,900 |
| 2024/04/03 | 331 | 334 | 330 | 333 | 31,500 |
| 2024/04/02 | 333 | 333 | 330 | 331 | 34,700 |
| 2024/04/01 | 335 | 336 | 332 | 332 | 25,500 |
| 2024/03/29 | 332 | 335 | 331 | 335 | 39,600 |
| 2024/03/28 | 334 | 334 | 330 | 331 | 41,800 |
| 2024/03/27 | 335 | 335 | 331 | 332 | 62,200 |
| 2024/03/26 | 332 | 333 | 330 | 333 | 37,800 |
| 2024/03/25 | 329 | 333 | 327 | 332 | 68,100 |
| 2024/03/22 | 326 | 330 | 325 | 329 | 57,000 |
| 2024/03/21 | 326 | 326 | 324 | 324 | 57,000 |
| 2024/03/19 | 324 | 325 | 323 | 325 | 29,500 |
| 2024/03/18 | 325 | 325 | 323 | 324 | 63,100 |
| 2024/03/15 | 324 | 326 | 315 | 323 | 543,700 |
| 2024/03/14 | 330 | 339 | 330 | 339 | 345,100 |
| 2024/03/13 | 330 | 330 | 328 | 330 | 28,000 |
| 2024/03/12 | 328 | 330 | 328 | 329 | 29,400 |
| 2024/03/11 | 329 | 329 | 327 | 329 | 101,600 |
| 2024/03/08 | 328 | 329 | 327 | 329 | 53,500 |
| 2024/03/07 | 329 | 330 | 326 | 330 | 161,600 |
| 2024/03/06 | 331 | 335 | 328 | 328 | 208,400 |
| 2024/03/05 | 328 | 334 | 328 | 334 | 284,300 |
| 2024/03/04 | 330 | 330 | 327 | 327 | 37,600 |
| 2024/03/01 | 330 | 330 | 327 | 329 | 50,500 |
| 2024/02/29 | 327 | 328 | 327 | 327 | 10,500 |
| 2024/02/28 | 326 | 329 | 326 | 327 | 34,800 |
| 2024/02/27 | 327 | 328 | 326 | 328 | 28,600 |
| 2024/02/26 | 329 | 329 | 326 | 327 | 48,900 |
| 2024/02/22 | 328 | 329 | 327 | 329 | 22,600 |
| 2024/02/21 | 329 | 329 | 327 | 328 | 22,800 |
| 2024/02/20 | 328 | 329 | 327 | 328 | 27,800 |
| 2024/02/19 | 328 | 329 | 327 | 328 | 21,700 |
| 2024/02/16 | 326 | 328 | 326 | 327 | 34,100 |
| 2024/02/15 | 326 | 327 | 325 | 325 | 27,000 |
| 2024/02/14 | 327 | 327 | 326 | 326 | 27,500 |
| 2024/02/13 | 327 | 327 | 326 | 327 | 28,700 |
| 2024/02/09 | 326 | 327 | 325 | 325 | 26,800 |
| 2024/02/08 | 326 | 327 | 325 | 325 | 39,000 |
| 2024/02/07 | 327 | 328 | 326 | 326 | 29,100 |
| 2024/02/06 | 329 | 329 | 327 | 327 | 28,100 |
| 2024/02/05 | 329 | 329 | 327 | 327 | 40,000 |
| 2024/02/02 | 328 | 329 | 327 | 329 | 34,200 |
| 2024/02/01 | 329 | 329 | 327 | 327 | 26,100 |
| 2024/01/31 | 327 | 329 | 326 | 329 | 44,300 |
| 2024/01/30 | 330 | 330 | 323 | 323 | 272,100 |
| 2024/01/29 | 330 | 331 | 329 | 330 | 60,000 |
| 2024/01/26 | 330 | 330 | 328 | 328 | 39,900 |
| 2024/01/25 | 330 | 330 | 329 | 329 | 29,800 |
| 2024/01/24 | 329 | 331 | 329 | 329 | 27,600 |
| 2024/01/23 | 330 | 331 | 329 | 329 | 43,300 |
| 2024/01/22 | 329 | 331 | 328 | 329 | 58,800 |
| 2024/01/19 | 328 | 329 | 327 | 328 | 46,500 |
| 2024/01/18 | 328 | 329 | 328 | 328 | 20,400 |
| 2024/01/17 | 328 | 329 | 328 | 328 | 30,900 |
| 2024/01/16 | 330 | 330 | 328 | 328 | 31,500 |
| 2024/01/15 | 330 | 331 | 329 | 329 | 44,500 |
| 2024/01/12 | 332 | 333 | 328 | 328 | 88,300 |
| 2024/01/11 | 335 | 335 | 332 | 332 | 59,200 |
| 2024/01/10 | 336 | 336 | 334 | 334 | 34,000 |
| 2024/01/09 | 334 | 335 | 333 | 335 | 36,300 |
| 2024/01/05 | 334 | 334 | 332 | 333 | 25,700 |
| 2024/01/04 | 330 | 334 | 328 | 334 | 61,300 |