三和ホールディングス(5929)の株価時系列情報
三和ホールディングス(5929)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 3,873 | 3,911 | 3,426 | 3,500 | 2,247,400 |
| 2026/01/29 | 3,838 | 3,883 | 3,802 | 3,833 | 782,900 |
| 2026/01/28 | 3,991 | 4,005 | 3,924 | 3,924 | 537,900 |
| 2026/01/27 | 4,000 | 4,070 | 3,980 | 4,044 | 566,400 |
| 2026/01/26 | 4,080 | 4,098 | 4,016 | 4,016 | 470,800 |
| 2026/01/23 | 4,159 | 4,169 | 4,125 | 4,146 | 367,800 |
| 2026/01/22 | 4,119 | 4,185 | 4,101 | 4,108 | 478,200 |
| 2026/01/21 | 4,121 | 4,129 | 4,086 | 4,110 | 462,400 |
| 2026/01/20 | 4,190 | 4,214 | 4,159 | 4,169 | 502,200 |
| 2026/01/19 | 4,196 | 4,236 | 4,170 | 4,200 | 304,400 |
| 2026/01/16 | 4,200 | 4,221 | 4,182 | 4,183 | 483,200 |
| 2026/01/15 | 4,225 | 4,266 | 4,170 | 4,200 | 491,100 |
| 2026/01/14 | 4,234 | 4,284 | 4,225 | 4,267 | 461,400 |
| 2026/01/13 | 4,248 | 4,260 | 4,166 | 4,212 | 517,700 |
| 2026/01/09 | 4,134 | 4,188 | 4,134 | 4,150 | 352,200 |
| 2026/01/08 | 4,107 | 4,129 | 4,056 | 4,117 | 413,700 |
| 2026/01/07 | 4,134 | 4,163 | 4,092 | 4,129 | 372,800 |
| 2026/01/06 | 4,177 | 4,212 | 4,155 | 4,183 | 397,000 |
| 2026/01/05 | 4,103 | 4,147 | 4,081 | 4,123 | 373,300 |
| 2025/12/30 | 4,105 | 4,116 | 4,071 | 4,079 | 330,800 |
| 2025/12/29 | 4,088 | 4,103 | 4,061 | 4,094 | 299,800 |
| 2025/12/26 | 4,109 | 4,118 | 4,031 | 4,056 | 220,900 |
| 2025/12/25 | 4,081 | 4,088 | 4,048 | 4,088 | 146,100 |
| 2025/12/24 | 4,131 | 4,131 | 4,051 | 4,052 | 260,700 |
| 2025/12/23 | 4,108 | 4,117 | 4,065 | 4,117 | 294,500 |
| 2025/12/22 | 4,187 | 4,199 | 4,063 | 4,078 | 463,100 |
| 2025/12/19 | 4,110 | 4,192 | 4,098 | 4,187 | 1,074,400 |
| 2025/12/18 | 4,054 | 4,178 | 4,038 | 4,142 | 675,300 |
| 2025/12/17 | 4,041 | 4,052 | 3,991 | 4,048 | 389,200 |
| 2025/12/16 | 4,056 | 4,056 | 3,999 | 4,012 | 448,900 |
| 2025/12/15 | 4,043 | 4,082 | 4,027 | 4,081 | 432,900 |
| 2025/12/12 | 3,969 | 4,073 | 3,966 | 4,057 | 624,300 |
| 2025/12/11 | 4,038 | 4,044 | 3,960 | 3,960 | 350,700 |
| 2025/12/10 | 4,050 | 4,050 | 4,016 | 4,016 | 423,800 |
| 2025/12/09 | 4,061 | 4,093 | 4,015 | 4,024 | 444,300 |
| 2025/12/08 | 3,981 | 4,077 | 3,973 | 4,077 | 377,300 |
| 2025/12/05 | 4,027 | 4,070 | 3,975 | 3,975 | 412,200 |
| 2025/12/04 | 3,990 | 4,075 | 3,987 | 4,075 | 505,900 |
| 2025/12/03 | 3,989 | 4,026 | 3,959 | 3,997 | 419,900 |
| 2025/12/02 | 4,030 | 4,047 | 3,974 | 4,028 | 479,300 |
| 2025/12/01 | 4,041 | 4,080 | 4,015 | 4,037 | 762,900 |
| 2025/11/28 | 4,041 | 4,054 | 4,018 | 4,025 | 468,000 |
| 2025/11/27 | 4,081 | 4,107 | 4,038 | 4,047 | 521,500 |
| 2025/11/26 | 4,058 | 4,111 | 3,996 | 4,081 | 897,200 |
| 2025/11/25 | 3,930 | 3,950 | 3,880 | 3,918 | 1,017,200 |
| 2025/11/21 | 3,893 | 3,970 | 3,893 | 3,929 | 1,084,200 |
| 2025/11/20 | 3,860 | 3,902 | 3,855 | 3,892 | 670,300 |
| 2025/11/19 | 3,869 | 3,895 | 3,810 | 3,848 | 713,100 |
| 2025/11/18 | 3,921 | 3,959 | 3,869 | 3,888 | 582,400 |
| 2025/11/17 | 4,001 | 4,010 | 3,953 | 3,965 | 589,700 |
| 2025/11/14 | 4,013 | 4,058 | 3,999 | 4,029 | 389,300 |
| 2025/11/13 | 4,077 | 4,107 | 4,061 | 4,083 | 409,200 |
| 2025/11/12 | 4,070 | 4,116 | 4,048 | 4,077 | 546,700 |
| 2025/11/11 | 4,044 | 4,103 | 4,015 | 4,070 | 594,900 |
| 2025/11/10 | 4,003 | 4,039 | 3,983 | 4,015 | 1,052,300 |
| 2025/11/07 | 3,970 | 3,975 | 3,900 | 3,960 | 844,800 |
| 2025/11/06 | 3,975 | 4,033 | 3,951 | 3,998 | 693,100 |
| 2025/11/05 | 4,045 | 4,054 | 3,920 | 3,996 | 1,032,100 |
| 2025/11/04 | 4,170 | 4,211 | 4,039 | 4,087 | 867,000 |
| 2025/10/31 | 4,085 | 4,411 | 4,085 | 4,210 | 1,472,600 |
| 2025/10/30 | 4,193 | 4,260 | 4,161 | 4,223 | 915,000 |
| 2025/10/29 | 4,300 | 4,310 | 4,194 | 4,194 | 580,500 |
| 2025/10/28 | 4,345 | 4,410 | 4,262 | 4,277 | 525,800 |
| 2025/10/27 | 4,350 | 4,431 | 4,323 | 4,390 | 442,500 |
| 2025/10/24 | 4,300 | 4,346 | 4,274 | 4,323 | 468,500 |
| 2025/10/23 | 4,300 | 4,338 | 4,263 | 4,321 | 385,300 |
| 2025/10/22 | 4,300 | 4,349 | 4,281 | 4,319 | 743,200 |
| 2025/10/21 | 4,211 | 4,321 | 4,200 | 4,303 | 999,500 |
| 2025/10/20 | 4,137 | 4,168 | 4,100 | 4,141 | 582,600 |
| 2025/10/17 | 4,095 | 4,099 | 4,048 | 4,068 | 717,000 |
| 2025/10/16 | 4,113 | 4,126 | 4,048 | 4,090 | 503,000 |
| 2025/10/15 | 4,105 | 4,130 | 4,082 | 4,105 | 685,600 |
| 2025/10/14 | 4,080 | 4,140 | 4,044 | 4,125 | 826,200 |
| 2025/10/10 | 4,177 | 4,214 | 4,103 | 4,135 | 742,700 |
| 2025/10/09 | 4,308 | 4,314 | 4,198 | 4,288 | 530,400 |
| 2025/10/08 | 4,304 | 4,381 | 4,285 | 4,287 | 457,600 |
| 2025/10/07 | 4,280 | 4,319 | 4,212 | 4,292 | 377,800 |
| 2025/10/06 | 4,301 | 4,313 | 4,238 | 4,283 | 476,300 |
| 2025/10/03 | 4,108 | 4,234 | 4,108 | 4,215 | 376,400 |
| 2025/10/02 | 4,183 | 4,211 | 4,047 | 4,124 | 661,300 |
| 2025/10/01 | 4,211 | 4,251 | 4,181 | 4,211 | 659,400 |
| 2025/09/30 | 4,260 | 4,281 | 4,225 | 4,236 | 503,800 |
| 2025/09/29 | 4,302 | 4,317 | 4,212 | 4,281 | 733,100 |
| 2025/09/26 | 4,287 | 4,400 | 4,279 | 4,372 | 908,200 |
| 2025/09/25 | 4,390 | 4,390 | 4,308 | 4,357 | 753,100 |
| 2025/09/24 | 4,430 | 4,461 | 4,347 | 4,402 | 557,500 |
| 2025/09/22 | 4,466 | 4,500 | 4,419 | 4,419 | 423,500 |
| 2025/09/19 | 4,493 | 4,589 | 4,468 | 4,487 | 1,206,300 |
| 2025/09/18 | 4,486 | 4,494 | 4,442 | 4,460 | 482,600 |
| 2025/09/17 | 4,384 | 4,532 | 4,320 | 4,485 | 764,800 |
| 2025/09/16 | 4,706 | 4,718 | 4,524 | 4,524 | 703,300 |
| 2025/09/12 | 4,756 | 4,774 | 4,719 | 4,752 | 487,300 |
| 2025/09/11 | 4,773 | 4,779 | 4,707 | 4,726 | 353,100 |
| 2025/09/10 | 4,824 | 4,874 | 4,722 | 4,770 | 459,500 |
| 2025/09/09 | 4,822 | 4,843 | 4,793 | 4,842 | 459,600 |
| 2025/09/08 | 4,825 | 4,844 | 4,793 | 4,822 | 346,100 |
| 2025/09/05 | 4,743 | 4,802 | 4,679 | 4,781 | 303,700 |
| 2025/09/04 | 4,708 | 4,781 | 4,680 | 4,751 | 470,500 |
| 2025/09/03 | 4,745 | 4,802 | 4,674 | 4,717 | 485,800 |
| 2025/09/02 | 4,830 | 4,863 | 4,776 | 4,815 | 239,300 |
| 2025/09/01 | 4,723 | 4,849 | 4,692 | 4,810 | 217,400 |
| 2025/08/29 | 4,856 | 4,888 | 4,754 | 4,774 | 349,700 |
| 2025/08/28 | 4,714 | 4,900 | 4,699 | 4,876 | 520,500 |
| 2025/08/27 | 4,745 | 4,745 | 4,664 | 4,714 | 372,900 |
| 2025/08/26 | 4,804 | 4,804 | 4,626 | 4,711 | 803,300 |
| 2025/08/25 | 4,744 | 4,830 | 4,672 | 4,805 | 469,300 |
| 2025/08/22 | 4,774 | 4,803 | 4,719 | 4,742 | 437,100 |
| 2025/08/21 | 4,841 | 4,850 | 4,737 | 4,774 | 245,100 |
| 2025/08/20 | 4,803 | 4,879 | 4,802 | 4,847 | 399,500 |
| 2025/08/19 | 4,733 | 4,866 | 4,700 | 4,834 | 495,400 |
| 2025/08/18 | 4,658 | 4,740 | 4,654 | 4,691 | 396,300 |
| 2025/08/15 | 4,783 | 4,783 | 4,641 | 4,681 | 436,100 |
| 2025/08/14 | 4,816 | 4,838 | 4,752 | 4,783 | 377,300 |
| 2025/08/13 | 4,828 | 4,930 | 4,817 | 4,886 | 583,200 |
| 2025/08/12 | 4,800 | 4,840 | 4,734 | 4,813 | 473,900 |
| 2025/08/08 | 4,680 | 4,755 | 4,667 | 4,730 | 358,400 |
| 2025/08/07 | 4,612 | 4,735 | 4,612 | 4,695 | 621,600 |
| 2025/08/06 | 4,533 | 4,689 | 4,501 | 4,615 | 682,100 |
| 2025/08/05 | 4,451 | 4,558 | 4,440 | 4,491 | 534,200 |
| 2025/08/04 | 4,384 | 4,543 | 4,310 | 4,443 | 664,700 |
| 2025/08/01 | 4,344 | 4,538 | 4,344 | 4,404 | 1,537,000 |
| 2025/07/31 | 4,764 | 4,799 | 4,077 | 4,138 | 2,009,600 |
| 2025/07/30 | 4,747 | 4,777 | 4,706 | 4,709 | 739,000 |
| 2025/07/29 | 4,765 | 4,811 | 4,724 | 4,747 | 400,100 |
| 2025/07/28 | 4,853 | 4,884 | 4,790 | 4,809 | 312,900 |
| 2025/07/25 | 4,883 | 4,903 | 4,822 | 4,882 | 360,900 |
| 2025/07/24 | 4,877 | 4,931 | 4,826 | 4,899 | 489,600 |
| 2025/07/23 | 4,596 | 4,913 | 4,584 | 4,867 | 876,000 |
| 2025/07/22 | 4,606 | 4,697 | 4,567 | 4,575 | 308,200 |
| 2025/07/18 | 4,652 | 4,689 | 4,611 | 4,652 | 464,100 |
| 2025/07/17 | 4,598 | 4,664 | 4,597 | 4,646 | 379,600 |
| 2025/07/16 | 4,570 | 4,666 | 4,557 | 4,620 | 358,500 |
| 2025/07/15 | 4,666 | 4,677 | 4,564 | 4,591 | 358,300 |
| 2025/07/14 | 4,596 | 4,624 | 4,579 | 4,611 | 489,500 |
| 2025/07/11 | 4,736 | 4,758 | 4,583 | 4,621 | 432,100 |
| 2025/07/10 | 4,725 | 4,762 | 4,693 | 4,716 | 518,600 |
| 2025/07/09 | 4,729 | 4,756 | 4,691 | 4,726 | 308,200 |
| 2025/07/08 | 4,700 | 4,758 | 4,676 | 4,743 | 578,400 |
| 2025/07/07 | 4,662 | 4,749 | 4,644 | 4,686 | 272,400 |
| 2025/07/04 | 4,730 | 4,752 | 4,669 | 4,674 | 271,200 |
| 2025/07/03 | 4,725 | 4,778 | 4,686 | 4,731 | 413,800 |
| 2025/07/02 | 4,789 | 4,822 | 4,730 | 4,730 | 565,100 |
| 2025/07/01 | 4,779 | 4,899 | 4,754 | 4,851 | 508,200 |
| 2025/06/30 | 4,845 | 4,874 | 4,767 | 4,789 | 430,200 |
| 2025/06/27 | 4,841 | 4,879 | 4,775 | 4,807 | 396,400 |
| 2025/06/26 | 4,859 | 4,915 | 4,774 | 4,832 | 615,500 |
| 2025/06/25 | 4,785 | 4,893 | 4,750 | 4,870 | 606,500 |
| 2025/06/24 | 4,819 | 4,819 | 4,720 | 4,781 | 598,500 |
| 2025/06/23 | 4,840 | 4,855 | 4,740 | 4,749 | 668,500 |
| 2025/06/20 | 4,850 | 4,882 | 4,791 | 4,802 | 1,102,200 |
| 2025/06/19 | 4,931 | 4,945 | 4,771 | 4,860 | 948,900 |
| 2025/06/18 | 5,027 | 5,077 | 4,977 | 4,999 | 431,400 |
| 2025/06/17 | 5,000 | 5,015 | 4,953 | 5,013 | 357,300 |
| 2025/06/16 | 4,999 | 5,053 | 4,970 | 5,035 | 468,200 |
| 2025/06/13 | 5,000 | 5,000 | 4,893 | 4,999 | 504,400 |
| 2025/06/12 | 4,980 | 4,994 | 4,917 | 4,982 | 514,600 |
| 2025/06/11 | 4,976 | 5,011 | 4,893 | 5,004 | 449,700 |
| 2025/06/10 | 4,930 | 5,026 | 4,930 | 5,005 | 507,300 |
| 2025/06/09 | 5,049 | 5,098 | 4,804 | 4,945 | 868,900 |
| 2025/06/06 | 5,095 | 5,137 | 5,050 | 5,107 | 524,100 |
| 2025/06/05 | 4,878 | 5,038 | 4,866 | 5,034 | 616,300 |
| 2025/06/04 | 4,971 | 4,999 | 4,798 | 4,890 | 1,290,700 |
| 2025/06/03 | 5,054 | 5,088 | 5,011 | 5,055 | 650,900 |
| 2025/06/02 | 4,973 | 5,176 | 4,972 | 5,076 | 507,400 |
| 2025/05/30 | 4,970 | 5,030 | 4,957 | 4,987 | 1,011,400 |
| 2025/05/29 | 5,009 | 5,076 | 4,986 | 5,020 | 648,900 |
| 2025/05/28 | 5,100 | 5,100 | 5,009 | 5,012 | 487,300 |
| 2025/05/27 | 5,103 | 5,120 | 5,023 | 5,066 | 394,400 |
| 2025/05/26 | 5,138 | 5,181 | 5,074 | 5,089 | 546,700 |
| 2025/05/23 | 5,101 | 5,199 | 5,096 | 5,182 | 570,600 |
| 2025/05/22 | 5,200 | 5,216 | 5,065 | 5,100 | 764,400 |
| 2025/05/21 | 5,251 | 5,300 | 5,127 | 5,172 | 730,500 |
| 2025/05/20 | 5,300 | 5,314 | 5,094 | 5,199 | 912,900 |
| 2025/05/19 | 5,194 | 5,352 | 5,162 | 5,313 | 834,500 |
| 2025/05/16 | 5,020 | 5,256 | 4,926 | 5,220 | 648,200 |
| 2025/05/15 | 4,944 | 5,000 | 4,811 | 4,966 | 531,300 |
| 2025/05/14 | 4,817 | 5,075 | 4,780 | 4,970 | 1,107,500 |
| 2025/05/13 | 5,021 | 5,039 | 4,765 | 4,821 | 686,600 |
| 2025/05/12 | 4,921 | 4,979 | 4,902 | 4,951 | 396,900 |
| 2025/05/09 | 4,852 | 4,903 | 4,842 | 4,860 | 359,100 |
| 2025/05/08 | 4,764 | 4,813 | 4,698 | 4,813 | 386,300 |
| 2025/05/07 | 4,795 | 4,864 | 4,751 | 4,783 | 475,700 |
| 2025/05/02 | 4,720 | 4,824 | 4,701 | 4,773 | 407,600 |
| 2025/05/01 | 4,723 | 4,766 | 4,677 | 4,743 | 429,700 |
| 2025/04/30 | 4,573 | 4,698 | 4,526 | 4,686 | 636,400 |
| 2025/04/28 | 4,555 | 4,592 | 4,545 | 4,546 | 298,500 |
| 2025/04/25 | 4,485 | 4,545 | 4,471 | 4,520 | 271,800 |
| 2025/04/24 | 4,490 | 4,557 | 4,448 | 4,479 | 368,600 |
| 2025/04/23 | 4,490 | 4,499 | 4,416 | 4,456 | 480,500 |
| 2025/04/22 | 4,442 | 4,472 | 4,412 | 4,431 | 340,300 |
| 2025/04/21 | 4,595 | 4,602 | 4,477 | 4,512 | 289,800 |
| 2025/04/18 | 4,500 | 4,648 | 4,493 | 4,630 | 265,700 |
| 2025/04/17 | 4,500 | 4,541 | 4,475 | 4,494 | 314,500 |
| 2025/04/16 | 4,541 | 4,567 | 4,484 | 4,521 | 399,800 |
| 2025/04/15 | 4,548 | 4,589 | 4,479 | 4,508 | 325,100 |
| 2025/04/14 | 4,550 | 4,596 | 4,499 | 4,500 | 397,100 |
| 2025/04/11 | 4,280 | 4,559 | 4,280 | 4,515 | 545,400 |
| 2025/04/10 | 4,545 | 4,576 | 4,472 | 4,551 | 516,600 |
| 2025/04/09 | 4,343 | 4,404 | 4,288 | 4,335 | 509,500 |
| 2025/04/08 | 4,288 | 4,446 | 4,264 | 4,391 | 535,700 |