三重交通グループホールディングス(3232)の株価時系列情報
三重交通グループホールディングス(3232)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 506 | 508 | 503 | 506 | 241,200 |
| 2025/07/30 | 504 | 507 | 504 | 505 | 92,300 |
| 2025/07/29 | 504 | 507 | 501 | 504 | 126,100 |
| 2025/07/28 | 505 | 506 | 501 | 504 | 157,100 |
| 2025/07/25 | 502 | 511 | 499 | 509 | 370,600 |
| 2025/07/24 | 500 | 503 | 499 | 500 | 256,400 |
| 2025/07/23 | 492 | 498 | 492 | 498 | 161,800 |
| 2025/07/22 | 492 | 496 | 491 | 493 | 168,900 |
| 2025/07/18 | 489 | 495 | 488 | 492 | 116,300 |
| 2025/07/17 | 485 | 491 | 485 | 491 | 134,000 |
| 2025/07/16 | 488 | 490 | 485 | 486 | 92,700 |
| 2025/07/15 | 492 | 493 | 488 | 488 | 101,600 |
| 2025/07/14 | 496 | 497 | 492 | 492 | 69,400 |
| 2025/07/11 | 495 | 498 | 494 | 497 | 112,100 |
| 2025/07/10 | 498 | 500 | 494 | 495 | 141,100 |
| 2025/07/09 | 496 | 500 | 496 | 497 | 56,900 |
| 2025/07/08 | 497 | 498 | 494 | 496 | 47,300 |
| 2025/07/07 | 497 | 498 | 495 | 497 | 47,300 |
| 2025/07/04 | 501 | 502 | 497 | 497 | 71,900 |
| 2025/07/03 | 499 | 503 | 499 | 500 | 106,500 |
| 2025/07/02 | 495 | 498 | 494 | 497 | 80,100 |
| 2025/07/01 | 500 | 500 | 492 | 493 | 55,800 |
| 2025/06/30 | 498 | 501 | 494 | 500 | 226,800 |
| 2025/06/27 | 492 | 496 | 492 | 496 | 85,700 |
| 2025/06/26 | 492 | 494 | 487 | 494 | 106,900 |
| 2025/06/25 | 492 | 492 | 487 | 491 | 91,700 |
| 2025/06/24 | 487 | 494 | 486 | 489 | 96,900 |
| 2025/06/23 | 483 | 484 | 479 | 482 | 151,000 |
| 2025/06/20 | 494 | 497 | 475 | 475 | 388,100 |
| 2025/06/19 | 488 | 494 | 487 | 494 | 126,300 |
| 2025/06/18 | 480 | 488 | 480 | 488 | 87,300 |
| 2025/06/17 | 481 | 484 | 480 | 482 | 40,800 |
| 2025/06/16 | 480 | 483 | 479 | 481 | 62,000 |
| 2025/06/13 | 481 | 482 | 478 | 481 | 114,200 |
| 2025/06/12 | 483 | 484 | 480 | 482 | 74,900 |
| 2025/06/11 | 483 | 486 | 481 | 485 | 74,400 |
| 2025/06/10 | 482 | 484 | 481 | 481 | 46,600 |
| 2025/06/09 | 487 | 487 | 481 | 482 | 100,900 |
| 2025/06/06 | 485 | 488 | 485 | 485 | 63,900 |
| 2025/06/05 | 487 | 488 | 483 | 483 | 142,600 |
| 2025/06/04 | 488 | 490 | 485 | 486 | 85,500 |
| 2025/06/03 | 493 | 494 | 487 | 487 | 119,800 |
| 2025/06/02 | 495 | 499 | 490 | 492 | 127,000 |
| 2025/05/30 | 495 | 499 | 493 | 497 | 77,400 |
| 2025/05/29 | 495 | 497 | 492 | 495 | 99,700 |
| 2025/05/28 | 498 | 499 | 492 | 495 | 105,800 |
| 2025/05/27 | 493 | 497 | 492 | 497 | 37,500 |
| 2025/05/26 | 492 | 494 | 489 | 494 | 120,400 |
| 2025/05/23 | 491 | 491 | 488 | 490 | 41,100 |
| 2025/05/22 | 487 | 490 | 486 | 487 | 72,500 |
| 2025/05/21 | 492 | 494 | 487 | 489 | 67,900 |
| 2025/05/20 | 498 | 498 | 491 | 491 | 75,700 |
| 2025/05/19 | 492 | 500 | 485 | 495 | 162,900 |
| 2025/05/16 | 490 | 492 | 484 | 490 | 150,600 |
| 2025/05/15 | 490 | 494 | 490 | 490 | 83,900 |
| 2025/05/14 | 497 | 497 | 488 | 493 | 140,800 |
| 2025/05/13 | 501 | 501 | 494 | 495 | 78,200 |
| 2025/05/12 | 500 | 503 | 493 | 497 | 111,200 |
| 2025/05/09 | 508 | 509 | 498 | 499 | 196,600 |
| 2025/05/08 | 499 | 505 | 495 | 501 | 183,700 |
| 2025/05/07 | 496 | 500 | 493 | 499 | 135,100 |
| 2025/05/02 | 492 | 497 | 490 | 494 | 94,700 |
| 2025/05/01 | 498 | 498 | 492 | 492 | 81,300 |
| 2025/04/30 | 503 | 503 | 497 | 500 | 76,500 |
| 2025/04/28 | 509 | 510 | 502 | 505 | 71,200 |
| 2025/04/25 | 512 | 512 | 506 | 510 | 106,500 |
| 2025/04/24 | 517 | 518 | 508 | 509 | 108,500 |
| 2025/04/23 | 514 | 516 | 512 | 516 | 88,500 |
| 2025/04/22 | 501 | 510 | 501 | 509 | 64,700 |
| 2025/04/21 | 500 | 505 | 496 | 503 | 107,400 |
| 2025/04/18 | 498 | 502 | 496 | 501 | 70,800 |
| 2025/04/17 | 491 | 497 | 491 | 496 | 52,200 |
| 2025/04/16 | 495 | 499 | 492 | 493 | 60,900 |
| 2025/04/15 | 498 | 500 | 495 | 495 | 67,100 |
| 2025/04/14 | 495 | 499 | 492 | 498 | 79,700 |
| 2025/04/11 | 479 | 499 | 475 | 491 | 297,000 |
| 2025/04/10 | 494 | 495 | 484 | 493 | 210,300 |
| 2025/04/09 | 470 | 471 | 461 | 466 | 196,300 |
| 2025/04/08 | 464 | 475 | 463 | 475 | 169,000 |
| 2025/04/07 | 452 | 459 | 442 | 448 | 405,400 |
| 2025/04/04 | 481 | 484 | 470 | 476 | 213,600 |
| 2025/04/03 | 481 | 487 | 478 | 487 | 138,200 |
| 2025/04/02 | 499 | 499 | 493 | 494 | 92,200 |
| 2025/04/01 | 509 | 510 | 498 | 498 | 123,400 |
| 2025/03/31 | 513 | 513 | 501 | 503 | 291,800 |
| 2025/03/28 | 520 | 524 | 515 | 518 | 552,900 |
| 2025/03/27 | 522 | 529 | 519 | 526 | 1,189,200 |
| 2025/03/26 | 518 | 527 | 516 | 526 | 392,600 |
| 2025/03/25 | 519 | 524 | 515 | 518 | 151,200 |
| 2025/03/24 | 519 | 522 | 515 | 516 | 460,300 |
| 2025/03/21 | 518 | 526 | 516 | 521 | 199,900 |
| 2025/03/19 | 522 | 524 | 520 | 521 | 77,400 |
| 2025/03/18 | 524 | 527 | 522 | 522 | 132,100 |
| 2025/03/17 | 523 | 527 | 521 | 522 | 224,200 |
| 2025/03/14 | 519 | 526 | 518 | 525 | 98,600 |
| 2025/03/13 | 525 | 528 | 519 | 524 | 99,400 |
| 2025/03/12 | 518 | 524 | 514 | 522 | 191,100 |
| 2025/03/11 | 522 | 527 | 520 | 522 | 276,900 |
| 2025/03/10 | 535 | 537 | 530 | 532 | 116,200 |
| 2025/03/07 | 534 | 544 | 530 | 542 | 147,700 |
| 2025/03/06 | 532 | 541 | 528 | 538 | 152,300 |
| 2025/03/05 | 529 | 536 | 523 | 530 | 245,500 |
| 2025/03/04 | 533 | 533 | 525 | 529 | 91,300 |
| 2025/03/03 | 527 | 533 | 522 | 533 | 117,800 |
| 2025/02/28 | 524 | 527 | 520 | 520 | 100,800 |
| 2025/02/27 | 517 | 525 | 517 | 525 | 134,600 |
| 2025/02/26 | 520 | 520 | 511 | 519 | 245,100 |
| 2025/02/25 | 510 | 516 | 507 | 516 | 78,000 |
| 2025/02/21 | 516 | 517 | 511 | 514 | 91,100 |
| 2025/02/20 | 522 | 523 | 514 | 517 | 131,000 |
| 2025/02/19 | 520 | 525 | 518 | 520 | 185,400 |
| 2025/02/18 | 515 | 519 | 513 | 519 | 111,800 |
| 2025/02/17 | 512 | 519 | 512 | 516 | 188,500 |
| 2025/02/14 | 512 | 514 | 507 | 511 | 157,200 |
| 2025/02/13 | 505 | 512 | 505 | 510 | 151,800 |
| 2025/02/12 | 508 | 513 | 504 | 508 | 149,500 |
| 2025/02/10 | 509 | 510 | 505 | 505 | 215,200 |
| 2025/02/07 | 505 | 513 | 503 | 512 | 311,000 |
| 2025/02/06 | 516 | 520 | 501 | 507 | 468,000 |
| 2025/02/05 | 519 | 524 | 516 | 519 | 214,500 |
| 2025/02/04 | 514 | 518 | 507 | 514 | 288,000 |
| 2025/02/03 | 513 | 515 | 507 | 509 | 218,300 |
| 2025/01/31 | 520 | 520 | 511 | 517 | 168,900 |
| 2025/01/30 | 511 | 518 | 510 | 514 | 190,500 |
| 2025/01/29 | 501 | 513 | 501 | 511 | 162,600 |
| 2025/01/28 | 494 | 504 | 494 | 499 | 249,200 |
| 2025/01/27 | 491 | 495 | 488 | 492 | 264,300 |
| 2025/01/24 | 485 | 489 | 482 | 483 | 259,900 |
| 2025/01/23 | 478 | 482 | 478 | 482 | 119,700 |
| 2025/01/22 | 481 | 482 | 477 | 480 | 195,100 |
| 2025/01/21 | 480 | 482 | 478 | 481 | 71,300 |
| 2025/01/20 | 474 | 480 | 474 | 480 | 108,100 |
| 2025/01/17 | 478 | 478 | 471 | 474 | 243,400 |
| 2025/01/16 | 480 | 484 | 477 | 480 | 102,000 |
| 2025/01/15 | 476 | 478 | 474 | 476 | 96,000 |
| 2025/01/14 | 478 | 482 | 474 | 474 | 166,200 |
| 2025/01/10 | 481 | 481 | 476 | 477 | 82,600 |
| 2025/01/09 | 478 | 482 | 475 | 479 | 123,900 |
| 2025/01/08 | 484 | 484 | 476 | 476 | 220,600 |
| 2025/01/07 | 487 | 487 | 481 | 482 | 222,400 |
| 2025/01/06 | 497 | 499 | 485 | 485 | 192,200 |
| 2024/12/30 | 500 | 500 | 493 | 496 | 70,500 |
| 2024/12/27 | 495 | 501 | 495 | 499 | 132,900 |
| 2024/12/26 | 492 | 495 | 490 | 495 | 175,000 |
| 2024/12/25 | 492 | 493 | 486 | 492 | 76,700 |
| 2024/12/24 | 491 | 491 | 486 | 491 | 55,100 |
| 2024/12/23 | 488 | 490 | 485 | 489 | 137,800 |
| 2024/12/20 | 488 | 489 | 485 | 485 | 119,300 |
| 2024/12/19 | 491 | 493 | 486 | 488 | 127,800 |
| 2024/12/18 | 498 | 500 | 493 | 493 | 63,600 |
| 2024/12/17 | 500 | 501 | 496 | 500 | 88,700 |
| 2024/12/16 | 495 | 500 | 493 | 497 | 93,700 |
| 2024/12/13 | 491 | 498 | 491 | 497 | 147,300 |
| 2024/12/12 | 495 | 500 | 491 | 495 | 194,100 |
| 2024/12/11 | 493 | 496 | 492 | 492 | 77,100 |
| 2024/12/10 | 494 | 500 | 493 | 493 | 75,300 |
| 2024/12/09 | 488 | 498 | 487 | 493 | 99,500 |
| 2024/12/06 | 487 | 491 | 485 | 485 | 113,200 |
| 2024/12/05 | 493 | 494 | 487 | 487 | 109,700 |
| 2024/12/04 | 496 | 498 | 488 | 488 | 150,300 |
| 2024/12/03 | 498 | 503 | 493 | 498 | 126,400 |
| 2024/12/02 | 505 | 507 | 499 | 499 | 54,300 |
| 2024/11/29 | 504 | 506 | 502 | 502 | 74,600 |
| 2024/11/28 | 500 | 507 | 498 | 503 | 107,300 |
| 2024/11/27 | 492 | 512 | 491 | 503 | 245,500 |
| 2024/11/26 | 488 | 493 | 484 | 492 | 219,700 |
| 2024/11/25 | 481 | 494 | 479 | 487 | 1,443,900 |
| 2024/11/22 | 482 | 484 | 479 | 481 | 246,700 |
| 2024/11/21 | 480 | 481 | 476 | 481 | 166,300 |
| 2024/11/20 | 486 | 488 | 479 | 482 | 265,200 |
| 2024/11/19 | 485 | 489 | 483 | 485 | 166,600 |
| 2024/11/18 | 487 | 488 | 483 | 484 | 141,500 |
| 2024/11/15 | 492 | 493 | 487 | 489 | 85,900 |
| 2024/11/14 | 495 | 496 | 487 | 487 | 174,600 |
| 2024/11/13 | 495 | 497 | 491 | 491 | 132,400 |
| 2024/11/12 | 497 | 499 | 493 | 497 | 140,400 |
| 2024/11/11 | 496 | 498 | 493 | 498 | 88,700 |
| 2024/11/08 | 506 | 514 | 500 | 504 | 285,100 |
| 2024/11/07 | 500 | 500 | 488 | 492 | 229,700 |
| 2024/11/06 | 500 | 504 | 497 | 500 | 59,900 |
| 2024/11/05 | 500 | 500 | 494 | 496 | 54,900 |
| 2024/11/01 | 503 | 505 | 486 | 497 | 180,800 |
| 2024/10/31 | 510 | 511 | 502 | 507 | 89,700 |
| 2024/10/30 | 518 | 519 | 509 | 512 | 190,500 |
| 2024/10/29 | 516 | 518 | 513 | 518 | 53,000 |
| 2024/10/28 | 506 | 519 | 501 | 518 | 96,400 |
| 2024/10/25 | 511 | 511 | 500 | 506 | 201,200 |
| 2024/10/24 | 501 | 519 | 495 | 509 | 396,700 |
| 2024/10/23 | 490 | 492 | 485 | 485 | 74,800 |
| 2024/10/22 | 497 | 497 | 487 | 487 | 128,200 |
| 2024/10/21 | 498 | 500 | 496 | 497 | 40,900 |
| 2024/10/18 | 501 | 503 | 495 | 497 | 82,800 |
| 2024/10/17 | 505 | 505 | 499 | 501 | 54,300 |
| 2024/10/16 | 500 | 504 | 496 | 497 | 85,700 |
| 2024/10/15 | 508 | 508 | 500 | 502 | 113,900 |
| 2024/10/11 | 507 | 510 | 504 | 508 | 64,300 |
| 2024/10/10 | 507 | 507 | 502 | 503 | 50,200 |
| 2024/10/09 | 508 | 511 | 506 | 506 | 57,700 |
| 2024/10/08 | 506 | 510 | 505 | 507 | 116,700 |
| 2024/10/07 | 505 | 511 | 501 | 510 | 102,100 |