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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 502 | 503 | 498 | 498 | 70,000 |
| 2024/10/03 | 502 | 504 | 497 | 499 | 119,700 |
| 2024/10/02 | 498 | 502 | 493 | 495 | 145,200 |
| 2024/10/01 | 498 | 504 | 498 | 500 | 98,800 |
| 2024/09/30 | 495 | 501 | 492 | 499 | 169,500 |
| 2024/09/27 | 507 | 508 | 495 | 505 | 793,700 |
| 2024/09/26 | 510 | 522 | 504 | 510 | 1,655,800 |
| 2024/09/25 | 499 | 506 | 499 | 503 | 150,900 |
| 2024/09/24 | 501 | 505 | 496 | 499 | 367,700 |
| 2024/09/20 | 499 | 500 | 496 | 496 | 240,600 |
| 2024/09/19 | 494 | 499 | 493 | 493 | 207,300 |
| 2024/09/18 | 491 | 496 | 490 | 495 | 117,200 |
| 2024/09/17 | 495 | 498 | 487 | 490 | 121,100 |
| 2024/09/13 | 487 | 492 | 485 | 489 | 195,800 |
| 2024/09/12 | 490 | 494 | 487 | 491 | 213,600 |
| 2024/09/11 | 488 | 488 | 480 | 484 | 196,000 |
| 2024/09/10 | 496 | 496 | 487 | 490 | 423,400 |
| 2024/09/09 | 492 | 497 | 489 | 496 | 300,900 |
| 2024/09/06 | 508 | 510 | 503 | 504 | 353,300 |
| 2024/09/05 | 508 | 515 | 505 | 510 | 120,400 |
| 2024/09/04 | 511 | 515 | 506 | 508 | 163,200 |
| 2024/09/03 | 517 | 521 | 515 | 516 | 77,400 |
| 2024/09/02 | 520 | 520 | 510 | 513 | 122,300 |
| 2024/08/30 | 511 | 519 | 509 | 517 | 126,400 |
| 2024/08/29 | 510 | 511 | 506 | 509 | 149,500 |
| 2024/08/28 | 513 | 516 | 510 | 515 | 158,300 |
| 2024/08/27 | 519 | 523 | 517 | 517 | 93,800 |
| 2024/08/26 | 529 | 529 | 519 | 520 | 172,300 |
| 2024/08/23 | 521 | 531 | 521 | 531 | 129,500 |
| 2024/08/22 | 522 | 527 | 521 | 524 | 284,500 |
| 2024/08/21 | 523 | 527 | 521 | 525 | 99,500 |
| 2024/08/20 | 523 | 532 | 523 | 529 | 106,200 |
| 2024/08/19 | 523 | 526 | 517 | 520 | 253,200 |
| 2024/08/16 | 530 | 530 | 525 | 528 | 211,000 |
| 2024/08/15 | 535 | 535 | 518 | 521 | 335,000 |
| 2024/08/14 | 538 | 539 | 529 | 533 | 186,400 |
| 2024/08/13 | 526 | 537 | 523 | 533 | 320,500 |
| 2024/08/09 | 529 | 533 | 514 | 522 | 265,500 |
| 2024/08/08 | 524 | 535 | 515 | 519 | 179,400 |
| 2024/08/07 | 501 | 525 | 497 | 514 | 189,000 |
| 2024/08/06 | 512 | 519 | 501 | 511 | 198,700 |
| 2024/08/05 | 502 | 510 | 462 | 462 | 257,300 |
| 2024/08/02 | 532 | 534 | 522 | 522 | 183,300 |
| 2024/08/01 | 552 | 552 | 538 | 539 | 175,900 |
| 2024/07/31 | 542 | 554 | 540 | 553 | 200,600 |
| 2024/07/30 | 545 | 548 | 543 | 546 | 126,500 |
| 2024/07/29 | 545 | 548 | 540 | 548 | 109,400 |
| 2024/07/26 | 545 | 545 | 539 | 539 | 181,500 |
| 2024/07/25 | 535 | 545 | 535 | 539 | 162,800 |
| 2024/07/24 | 553 | 554 | 542 | 543 | 211,500 |
| 2024/07/23 | 560 | 561 | 553 | 555 | 109,000 |
| 2024/07/22 | 562 | 563 | 557 | 558 | 74,900 |
| 2024/07/19 | 563 | 565 | 557 | 563 | 73,600 |
| 2024/07/18 | 568 | 571 | 564 | 565 | 73,800 |
| 2024/07/17 | 576 | 577 | 570 | 570 | 70,900 |
| 2024/07/16 | 564 | 572 | 564 | 570 | 61,200 |
| 2024/07/12 | 557 | 564 | 556 | 561 | 116,700 |
| 2024/07/11 | 564 | 564 | 556 | 558 | 105,400 |
| 2024/07/10 | 564 | 566 | 555 | 557 | 173,600 |
| 2024/07/09 | 565 | 568 | 561 | 564 | 113,900 |
| 2024/07/08 | 578 | 578 | 565 | 565 | 185,000 |
| 2024/07/05 | 590 | 591 | 580 | 581 | 70,700 |
| 2024/07/04 | 587 | 590 | 587 | 589 | 33,800 |
| 2024/07/03 | 586 | 589 | 583 | 588 | 54,000 |
| 2024/07/02 | 599 | 599 | 588 | 590 | 87,400 |
| 2024/07/01 | 605 | 605 | 596 | 599 | 67,700 |
| 2024/06/28 | 608 | 608 | 598 | 605 | 77,800 |
| 2024/06/27 | 597 | 607 | 597 | 607 | 50,100 |
| 2024/06/26 | 607 | 607 | 598 | 604 | 89,400 |
| 2024/06/25 | 604 | 608 | 601 | 607 | 76,300 |
| 2024/06/24 | 606 | 606 | 596 | 602 | 44,300 |
| 2024/06/21 | 598 | 605 | 596 | 605 | 99,100 |
| 2024/06/20 | 598 | 600 | 593 | 600 | 38,300 |
| 2024/06/19 | 593 | 602 | 592 | 601 | 51,300 |
| 2024/06/18 | 588 | 593 | 588 | 592 | 31,900 |
| 2024/06/17 | 588 | 589 | 583 | 589 | 41,900 |
| 2024/06/14 | 582 | 590 | 581 | 588 | 87,500 |
| 2024/06/13 | 593 | 593 | 580 | 580 | 40,600 |
| 2024/06/12 | 595 | 595 | 588 | 592 | 36,800 |
| 2024/06/11 | 595 | 597 | 590 | 592 | 36,700 |
| 2024/06/10 | 585 | 593 | 584 | 593 | 54,300 |
| 2024/06/07 | 580 | 584 | 579 | 583 | 27,100 |
| 2024/06/06 | 585 | 585 | 576 | 577 | 58,300 |
| 2024/06/05 | 582 | 582 | 576 | 577 | 46,700 |
| 2024/06/04 | 578 | 585 | 578 | 584 | 59,300 |
| 2024/06/03 | 577 | 587 | 577 | 578 | 65,800 |
| 2024/05/31 | 564 | 590 | 557 | 587 | 315,300 |
| 2024/05/30 | 551 | 556 | 551 | 556 | 43,200 |
| 2024/05/29 | 558 | 560 | 553 | 553 | 108,500 |
| 2024/05/28 | 562 | 566 | 559 | 559 | 35,400 |
| 2024/05/27 | 567 | 567 | 561 | 562 | 16,700 |
| 2024/05/24 | 567 | 571 | 564 | 564 | 73,100 |
| 2024/05/23 | 560 | 570 | 558 | 569 | 53,900 |
| 2024/05/22 | 560 | 566 | 559 | 559 | 76,400 |
| 2024/05/21 | 573 | 573 | 561 | 563 | 65,700 |
| 2024/05/20 | 570 | 574 | 569 | 571 | 36,400 |
| 2024/05/17 | 568 | 571 | 565 | 569 | 40,300 |
| 2024/05/16 | 571 | 571 | 561 | 565 | 71,800 |
| 2024/05/15 | 578 | 579 | 571 | 571 | 45,300 |
| 2024/05/14 | 570 | 576 | 566 | 576 | 58,200 |
| 2024/05/13 | 558 | 572 | 558 | 567 | 80,100 |
| 2024/05/10 | 575 | 577 | 555 | 558 | 192,600 |
| 2024/05/09 | 581 | 583 | 574 | 578 | 70,900 |
| 2024/05/08 | 583 | 584 | 579 | 579 | 67,500 |
| 2024/05/07 | 589 | 589 | 582 | 584 | 46,200 |
| 2024/05/02 | 592 | 595 | 584 | 584 | 68,800 |
| 2024/05/01 | 596 | 596 | 589 | 592 | 55,400 |
| 2024/04/30 | 598 | 625 | 590 | 594 | 138,600 |
| 2024/04/26 | 593 | 593 | 584 | 588 | 150,000 |
| 2024/04/25 | 597 | 597 | 592 | 593 | 62,500 |
| 2024/04/24 | 604 | 604 | 596 | 598 | 89,700 |
| 2024/04/23 | 601 | 605 | 599 | 601 | 32,200 |
| 2024/04/22 | 599 | 606 | 595 | 600 | 85,900 |
| 2024/04/19 | 598 | 599 | 586 | 590 | 80,300 |
| 2024/04/18 | 596 | 602 | 596 | 599 | 34,700 |
| 2024/04/17 | 600 | 608 | 594 | 594 | 75,800 |
| 2024/04/16 | 611 | 615 | 600 | 604 | 75,800 |
| 2024/04/15 | 610 | 618 | 608 | 615 | 62,100 |
| 2024/04/12 | 614 | 617 | 610 | 611 | 62,600 |
| 2024/04/11 | 612 | 617 | 608 | 617 | 280,000 |
| 2024/04/10 | 624 | 634 | 624 | 626 | 68,400 |
| 2024/04/09 | 627 | 628 | 621 | 624 | 50,000 |
| 2024/04/08 | 619 | 625 | 615 | 623 | 76,900 |
| 2024/04/05 | 613 | 618 | 607 | 616 | 80,400 |
| 2024/04/04 | 617 | 622 | 614 | 619 | 94,200 |
| 2024/04/03 | 606 | 623 | 606 | 620 | 87,600 |
| 2024/04/02 | 618 | 620 | 612 | 614 | 66,000 |
| 2024/04/01 | 630 | 630 | 619 | 621 | 70,100 |
| 2024/03/29 | 618 | 630 | 617 | 630 | 73,700 |
| 2024/03/28 | 623 | 624 | 608 | 614 | 620,200 |
| 2024/03/27 | 647 | 647 | 638 | 639 | 876,700 |
| 2024/03/26 | 641 | 643 | 635 | 637 | 304,100 |
| 2024/03/25 | 637 | 640 | 632 | 640 | 283,100 |
| 2024/03/22 | 637 | 643 | 633 | 641 | 110,400 |
| 2024/03/21 | 640 | 641 | 635 | 637 | 268,300 |
| 2024/03/19 | 631 | 638 | 629 | 638 | 66,000 |
| 2024/03/18 | 632 | 638 | 625 | 628 | 237,900 |
| 2024/03/15 | 626 | 636 | 626 | 635 | 87,500 |
| 2024/03/14 | 627 | 630 | 623 | 629 | 56,900 |
| 2024/03/13 | 625 | 630 | 620 | 625 | 73,000 |
| 2024/03/12 | 625 | 625 | 611 | 620 | 114,100 |
| 2024/03/11 | 632 | 632 | 620 | 625 | 92,800 |
| 2024/03/08 | 626 | 635 | 624 | 633 | 142,500 |
| 2024/03/07 | 619 | 625 | 618 | 625 | 148,600 |
| 2024/03/06 | 605 | 615 | 603 | 613 | 114,500 |
| 2024/03/05 | 603 | 607 | 596 | 602 | 97,400 |
| 2024/03/04 | 612 | 612 | 603 | 604 | 132,400 |
| 2024/03/01 | 603 | 612 | 596 | 612 | 160,500 |
| 2024/02/29 | 607 | 609 | 599 | 603 | 258,700 |
| 2024/02/28 | 610 | 612 | 604 | 606 | 253,800 |
| 2024/02/27 | 608 | 610 | 603 | 609 | 221,500 |
| 2024/02/26 | 610 | 610 | 598 | 599 | 208,300 |
| 2024/02/22 | 600 | 605 | 598 | 605 | 130,900 |
| 2024/02/21 | 608 | 608 | 597 | 602 | 303,200 |
| 2024/02/20 | 604 | 608 | 602 | 604 | 100,300 |
| 2024/02/19 | 592 | 603 | 592 | 603 | 99,000 |
| 2024/02/16 | 587 | 595 | 584 | 592 | 146,100 |
| 2024/02/15 | 590 | 590 | 581 | 585 | 189,100 |
| 2024/02/14 | 585 | 590 | 581 | 588 | 186,400 |
| 2024/02/13 | 587 | 589 | 581 | 586 | 195,300 |
| 2024/02/09 | 584 | 593 | 579 | 585 | 184,200 |
| 2024/02/08 | 602 | 603 | 585 | 590 | 355,700 |
| 2024/02/07 | 611 | 614 | 603 | 610 | 179,600 |
| 2024/02/06 | 615 | 618 | 611 | 612 | 188,500 |
| 2024/02/05 | 625 | 625 | 614 | 622 | 114,800 |
| 2024/02/02 | 626 | 628 | 617 | 617 | 79,000 |
| 2024/02/01 | 631 | 631 | 624 | 626 | 114,500 |
| 2024/01/31 | 622 | 629 | 619 | 629 | 92,600 |
| 2024/01/30 | 632 | 633 | 622 | 622 | 78,600 |
| 2024/01/29 | 627 | 633 | 627 | 630 | 40,500 |
| 2024/01/26 | 645 | 647 | 624 | 624 | 181,100 |
| 2024/01/25 | 632 | 643 | 632 | 639 | 142,600 |
| 2024/01/24 | 639 | 639 | 624 | 625 | 173,000 |
| 2024/01/23 | 649 | 652 | 642 | 644 | 70,700 |
| 2024/01/22 | 640 | 650 | 640 | 644 | 72,500 |
| 2024/01/19 | 632 | 642 | 631 | 638 | 147,900 |
| 2024/01/18 | 615 | 633 | 615 | 631 | 135,800 |
| 2024/01/17 | 615 | 623 | 613 | 615 | 114,500 |
| 2024/01/16 | 618 | 619 | 613 | 613 | 37,800 |
| 2024/01/15 | 614 | 622 | 613 | 619 | 104,800 |
| 2024/01/12 | 618 | 618 | 608 | 610 | 102,200 |
| 2024/01/11 | 620 | 620 | 613 | 615 | 102,600 |
| 2024/01/10 | 610 | 620 | 610 | 617 | 109,300 |
| 2024/01/09 | 606 | 614 | 605 | 610 | 115,300 |
| 2024/01/05 | 602 | 606 | 599 | 606 | 90,600 |
| 2024/01/04 | 599 | 603 | 591 | 600 | 108,200 |