綿半ホールディングス(3199)の株価時系列情報
綿半ホールディングス(3199)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,815 | 1,835 | 1,807 | 1,810 | 61,700 |
| 2024/07/25 | 1,799 | 1,810 | 1,782 | 1,791 | 35,200 |
| 2024/07/24 | 1,800 | 1,837 | 1,800 | 1,802 | 23,300 |
| 2024/07/23 | 1,800 | 1,806 | 1,782 | 1,796 | 17,800 |
| 2024/07/22 | 1,808 | 1,817 | 1,777 | 1,779 | 18,100 |
| 2024/07/19 | 1,805 | 1,814 | 1,791 | 1,802 | 17,300 |
| 2024/07/18 | 1,800 | 1,840 | 1,799 | 1,816 | 36,800 |
| 2024/07/17 | 1,777 | 1,800 | 1,777 | 1,786 | 15,400 |
| 2024/07/16 | 1,754 | 1,780 | 1,754 | 1,757 | 10,700 |
| 2024/07/12 | 1,735 | 1,755 | 1,732 | 1,754 | 11,400 |
| 2024/07/11 | 1,738 | 1,748 | 1,720 | 1,732 | 14,100 |
| 2024/07/10 | 1,740 | 1,740 | 1,710 | 1,719 | 21,300 |
| 2024/07/09 | 1,720 | 1,751 | 1,720 | 1,740 | 20,500 |
| 2024/07/08 | 1,741 | 1,753 | 1,723 | 1,723 | 14,400 |
| 2024/07/05 | 1,768 | 1,768 | 1,740 | 1,756 | 10,600 |
| 2024/07/04 | 1,720 | 1,780 | 1,720 | 1,768 | 23,100 |
| 2024/07/03 | 1,750 | 1,752 | 1,718 | 1,720 | 19,200 |
| 2024/07/02 | 1,784 | 1,784 | 1,756 | 1,759 | 19,200 |
| 2024/07/01 | 1,798 | 1,798 | 1,776 | 1,787 | 16,300 |
| 2024/06/28 | 1,800 | 1,800 | 1,771 | 1,784 | 13,800 |
| 2024/06/27 | 1,808 | 1,808 | 1,770 | 1,802 | 28,900 |
| 2024/06/26 | 1,795 | 1,818 | 1,755 | 1,818 | 99,600 |
| 2024/06/25 | 1,700 | 1,756 | 1,698 | 1,755 | 50,300 |
| 2024/06/24 | 1,677 | 1,698 | 1,671 | 1,694 | 24,200 |
| 2024/06/21 | 1,675 | 1,678 | 1,665 | 1,675 | 23,800 |
| 2024/06/20 | 1,684 | 1,688 | 1,650 | 1,662 | 16,500 |
| 2024/06/19 | 1,677 | 1,684 | 1,670 | 1,682 | 13,800 |
| 2024/06/18 | 1,668 | 1,680 | 1,666 | 1,678 | 15,500 |
| 2024/06/17 | 1,671 | 1,671 | 1,651 | 1,661 | 15,600 |
| 2024/06/14 | 1,635 | 1,674 | 1,633 | 1,674 | 42,400 |
| 2024/06/13 | 1,645 | 1,648 | 1,615 | 1,624 | 9,000 |
| 2024/06/12 | 1,644 | 1,644 | 1,634 | 1,642 | 7,500 |
| 2024/06/11 | 1,645 | 1,646 | 1,639 | 1,644 | 7,700 |
| 2024/06/10 | 1,625 | 1,646 | 1,624 | 1,646 | 13,400 |
| 2024/06/07 | 1,600 | 1,625 | 1,595 | 1,625 | 11,700 |
| 2024/06/06 | 1,611 | 1,611 | 1,595 | 1,600 | 7,300 |
| 2024/06/05 | 1,620 | 1,620 | 1,605 | 1,609 | 5,000 |
| 2024/06/04 | 1,603 | 1,620 | 1,600 | 1,620 | 8,600 |
| 2024/06/03 | 1,611 | 1,620 | 1,604 | 1,615 | 13,000 |
| 2024/05/31 | 1,598 | 1,618 | 1,588 | 1,618 | 19,900 |
| 2024/05/30 | 1,566 | 1,588 | 1,561 | 1,581 | 11,700 |
| 2024/05/29 | 1,577 | 1,581 | 1,559 | 1,571 | 11,500 |
| 2024/05/28 | 1,600 | 1,600 | 1,574 | 1,580 | 10,700 |
| 2024/05/27 | 1,610 | 1,614 | 1,586 | 1,594 | 30,600 |
| 2024/05/24 | 1,573 | 1,595 | 1,567 | 1,595 | 20,800 |
| 2024/05/23 | 1,556 | 1,563 | 1,548 | 1,560 | 14,600 |
| 2024/05/22 | 1,570 | 1,570 | 1,555 | 1,555 | 8,800 |
| 2024/05/21 | 1,558 | 1,573 | 1,558 | 1,569 | 10,600 |
| 2024/05/20 | 1,545 | 1,564 | 1,541 | 1,558 | 11,300 |
| 2024/05/17 | 1,542 | 1,555 | 1,541 | 1,546 | 9,600 |
| 2024/05/16 | 1,550 | 1,550 | 1,541 | 1,548 | 7,700 |
| 2024/05/15 | 1,550 | 1,554 | 1,544 | 1,547 | 5,000 |
| 2024/05/14 | 1,560 | 1,560 | 1,548 | 1,555 | 11,400 |
| 2024/05/13 | 1,569 | 1,574 | 1,560 | 1,570 | 12,600 |
| 2024/05/10 | 1,564 | 1,568 | 1,560 | 1,568 | 8,900 |
| 2024/05/09 | 1,553 | 1,564 | 1,553 | 1,564 | 9,100 |
| 2024/05/08 | 1,547 | 1,556 | 1,543 | 1,545 | 11,400 |
| 2024/05/07 | 1,551 | 1,552 | 1,542 | 1,548 | 16,700 |
| 2024/05/02 | 1,542 | 1,558 | 1,542 | 1,551 | 8,200 |
| 2024/05/01 | 1,570 | 1,570 | 1,550 | 1,551 | 6,500 |
| 2024/04/30 | 1,560 | 1,570 | 1,550 | 1,569 | 15,200 |
| 2024/04/26 | 1,570 | 1,570 | 1,540 | 1,561 | 36,800 |
| 2024/04/25 | 1,532 | 1,563 | 1,532 | 1,555 | 20,800 |
| 2024/04/24 | 1,527 | 1,543 | 1,527 | 1,536 | 12,000 |
| 2024/04/23 | 1,534 | 1,534 | 1,523 | 1,526 | 5,400 |
| 2024/04/22 | 1,527 | 1,527 | 1,513 | 1,521 | 9,100 |
| 2024/04/19 | 1,511 | 1,512 | 1,488 | 1,500 | 20,000 |
| 2024/04/18 | 1,505 | 1,530 | 1,505 | 1,527 | 7,800 |
| 2024/04/17 | 1,528 | 1,530 | 1,509 | 1,510 | 17,000 |
| 2024/04/16 | 1,553 | 1,553 | 1,516 | 1,528 | 19,200 |
| 2024/04/15 | 1,545 | 1,555 | 1,542 | 1,553 | 10,500 |
| 2024/04/12 | 1,547 | 1,557 | 1,541 | 1,545 | 16,700 |
| 2024/04/11 | 1,554 | 1,556 | 1,535 | 1,539 | 13,000 |
| 2024/04/10 | 1,550 | 1,560 | 1,546 | 1,560 | 10,400 |
| 2024/04/09 | 1,531 | 1,544 | 1,522 | 1,544 | 9,500 |
| 2024/04/08 | 1,515 | 1,532 | 1,515 | 1,531 | 13,000 |
| 2024/04/05 | 1,509 | 1,519 | 1,505 | 1,515 | 11,300 |
| 2024/04/04 | 1,521 | 1,525 | 1,505 | 1,520 | 23,300 |
| 2024/04/03 | 1,505 | 1,523 | 1,500 | 1,521 | 25,200 |
| 2024/04/02 | 1,540 | 1,540 | 1,510 | 1,510 | 21,300 |
| 2024/04/01 | 1,568 | 1,568 | 1,541 | 1,545 | 14,600 |
| 2024/03/29 | 1,555 | 1,583 | 1,555 | 1,565 | 26,800 |
| 2024/03/28 | 1,586 | 1,599 | 1,550 | 1,551 | 53,700 |
| 2024/03/27 | 1,632 | 1,658 | 1,611 | 1,646 | 75,200 |
| 2024/03/26 | 1,635 | 1,659 | 1,625 | 1,632 | 52,400 |
| 2024/03/25 | 1,590 | 1,624 | 1,585 | 1,620 | 48,100 |
| 2024/03/22 | 1,580 | 1,587 | 1,575 | 1,583 | 18,100 |
| 2024/03/21 | 1,585 | 1,588 | 1,568 | 1,569 | 28,400 |
| 2024/03/19 | 1,584 | 1,584 | 1,557 | 1,580 | 26,300 |
| 2024/03/18 | 1,576 | 1,584 | 1,574 | 1,584 | 19,000 |
| 2024/03/15 | 1,563 | 1,568 | 1,555 | 1,567 | 20,400 |
| 2024/03/14 | 1,548 | 1,563 | 1,537 | 1,563 | 26,000 |
| 2024/03/13 | 1,540 | 1,544 | 1,529 | 1,540 | 17,700 |
| 2024/03/12 | 1,522 | 1,538 | 1,510 | 1,538 | 22,400 |
| 2024/03/11 | 1,518 | 1,523 | 1,507 | 1,515 | 25,600 |
| 2024/03/08 | 1,495 | 1,518 | 1,495 | 1,518 | 26,100 |
| 2024/03/07 | 1,501 | 1,511 | 1,498 | 1,503 | 20,800 |
| 2024/03/06 | 1,495 | 1,514 | 1,495 | 1,505 | 16,700 |
| 2024/03/05 | 1,498 | 1,499 | 1,477 | 1,495 | 17,000 |
| 2024/03/04 | 1,511 | 1,514 | 1,492 | 1,496 | 26,400 |
| 2024/03/01 | 1,518 | 1,523 | 1,495 | 1,502 | 18,200 |
| 2024/02/29 | 1,529 | 1,529 | 1,520 | 1,524 | 12,700 |
| 2024/02/28 | 1,521 | 1,538 | 1,517 | 1,529 | 22,300 |
| 2024/02/27 | 1,500 | 1,523 | 1,499 | 1,523 | 22,200 |
| 2024/02/26 | 1,530 | 1,538 | 1,498 | 1,504 | 42,800 |
| 2024/02/22 | 1,510 | 1,522 | 1,508 | 1,522 | 30,400 |
| 2024/02/21 | 1,474 | 1,509 | 1,474 | 1,504 | 33,700 |
| 2024/02/20 | 1,480 | 1,480 | 1,472 | 1,472 | 16,000 |
| 2024/02/19 | 1,460 | 1,480 | 1,456 | 1,480 | 21,200 |
| 2024/02/16 | 1,454 | 1,468 | 1,450 | 1,460 | 18,500 |
| 2024/02/15 | 1,467 | 1,467 | 1,446 | 1,451 | 33,700 |
| 2024/02/14 | 1,464 | 1,466 | 1,452 | 1,459 | 18,700 |
| 2024/02/13 | 1,456 | 1,467 | 1,451 | 1,464 | 25,200 |
| 2024/02/09 | 1,461 | 1,475 | 1,456 | 1,456 | 18,100 |
| 2024/02/08 | 1,479 | 1,479 | 1,456 | 1,461 | 23,900 |
| 2024/02/07 | 1,475 | 1,482 | 1,473 | 1,480 | 13,900 |
| 2024/02/06 | 1,473 | 1,487 | 1,472 | 1,476 | 21,900 |
| 2024/02/05 | 1,465 | 1,478 | 1,463 | 1,475 | 15,700 |
| 2024/02/02 | 1,473 | 1,481 | 1,459 | 1,460 | 24,500 |
| 2024/02/01 | 1,484 | 1,490 | 1,472 | 1,484 | 20,900 |
| 2024/01/31 | 1,454 | 1,484 | 1,453 | 1,484 | 36,300 |
| 2024/01/30 | 1,461 | 1,466 | 1,453 | 1,458 | 30,800 |
| 2024/01/29 | 1,442 | 1,461 | 1,442 | 1,461 | 19,300 |
| 2024/01/26 | 1,453 | 1,453 | 1,442 | 1,442 | 40,500 |
| 2024/01/25 | 1,433 | 1,454 | 1,431 | 1,453 | 29,600 |
| 2024/01/24 | 1,442 | 1,444 | 1,430 | 1,430 | 23,700 |
| 2024/01/23 | 1,445 | 1,451 | 1,440 | 1,441 | 24,400 |
| 2024/01/22 | 1,430 | 1,442 | 1,430 | 1,441 | 17,900 |
| 2024/01/19 | 1,420 | 1,429 | 1,418 | 1,429 | 20,200 |
| 2024/01/18 | 1,421 | 1,425 | 1,418 | 1,418 | 11,800 |
| 2024/01/17 | 1,425 | 1,435 | 1,420 | 1,421 | 20,300 |
| 2024/01/16 | 1,448 | 1,448 | 1,417 | 1,420 | 22,500 |
| 2024/01/15 | 1,432 | 1,450 | 1,432 | 1,445 | 30,200 |
| 2024/01/12 | 1,437 | 1,443 | 1,430 | 1,432 | 20,100 |
| 2024/01/11 | 1,445 | 1,446 | 1,436 | 1,437 | 26,600 |
| 2024/01/10 | 1,440 | 1,445 | 1,435 | 1,444 | 43,100 |
| 2024/01/09 | 1,432 | 1,439 | 1,431 | 1,433 | 33,700 |
| 2024/01/05 | 1,431 | 1,437 | 1,428 | 1,432 | 26,200 |
| 2024/01/04 | 1,425 | 1,430 | 1,416 | 1,428 | 20,000 |