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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 3,984 | 4,276 | 3,951 | 4,198 | 1,067,900 |
| 2025/04/04 | 4,660 | 4,718 | 4,346 | 4,426 | 1,101,300 |
| 2025/04/03 | 4,503 | 4,659 | 4,481 | 4,626 | 1,070,000 |
| 2025/04/02 | 4,725 | 4,734 | 4,607 | 4,643 | 691,500 |
| 2025/04/01 | 4,839 | 4,905 | 4,664 | 4,728 | 671,200 |
| 2025/03/31 | 4,686 | 4,786 | 4,661 | 4,769 | 621,800 |
| 2025/03/28 | 4,767 | 4,846 | 4,730 | 4,826 | 677,900 |
| 2025/03/27 | 4,896 | 4,958 | 4,852 | 4,954 | 604,300 |
| 2025/03/26 | 4,890 | 4,972 | 4,866 | 4,936 | 514,000 |
| 2025/03/25 | 4,852 | 4,888 | 4,820 | 4,864 | 511,900 |
| 2025/03/24 | 4,873 | 4,909 | 4,851 | 4,877 | 454,400 |
| 2025/03/21 | 4,975 | 5,007 | 4,888 | 4,922 | 1,459,700 |
| 2025/03/19 | 5,068 | 5,122 | 5,041 | 5,050 | 591,700 |
| 2025/03/18 | 5,148 | 5,150 | 5,075 | 5,108 | 426,600 |
| 2025/03/17 | 5,060 | 5,143 | 5,008 | 5,085 | 532,600 |
| 2025/03/14 | 4,838 | 5,054 | 4,831 | 5,026 | 677,400 |
| 2025/03/13 | 4,911 | 4,945 | 4,845 | 4,873 | 563,200 |
| 2025/03/12 | 4,834 | 4,880 | 4,825 | 4,841 | 633,500 |
| 2025/03/11 | 4,992 | 4,999 | 4,765 | 4,853 | 750,900 |
| 2025/03/10 | 5,096 | 5,130 | 5,029 | 5,048 | 423,600 |
| 2025/03/07 | 5,099 | 5,165 | 5,020 | 5,045 | 465,700 |
| 2025/03/06 | 5,046 | 5,106 | 5,015 | 5,106 | 522,200 |
| 2025/03/05 | 4,947 | 5,045 | 4,916 | 5,004 | 573,100 |
| 2025/03/04 | 4,908 | 4,959 | 4,845 | 4,931 | 481,700 |
| 2025/03/03 | 4,865 | 4,887 | 4,813 | 4,864 | 453,200 |
| 2025/02/28 | 4,862 | 4,911 | 4,743 | 4,864 | 666,700 |
| 2025/02/27 | 4,926 | 4,966 | 4,866 | 4,932 | 571,800 |
| 2025/02/26 | 4,915 | 4,941 | 4,765 | 4,909 | 831,300 |
| 2025/02/25 | 4,871 | 5,006 | 4,866 | 4,917 | 621,800 |
| 2025/02/21 | 4,920 | 5,013 | 4,890 | 4,999 | 570,000 |
| 2025/02/20 | 4,974 | 5,009 | 4,895 | 4,938 | 568,500 |
| 2025/02/19 | 4,857 | 5,103 | 4,856 | 5,024 | 678,100 |
| 2025/02/18 | 4,934 | 4,934 | 4,845 | 4,854 | 300,000 |
| 2025/02/17 | 4,870 | 4,959 | 4,863 | 4,943 | 339,900 |
| 2025/02/14 | 4,842 | 4,894 | 4,806 | 4,835 | 625,200 |
| 2025/02/13 | 4,831 | 4,855 | 4,783 | 4,820 | 630,200 |
| 2025/02/12 | 4,830 | 4,898 | 4,830 | 4,832 | 499,900 |
| 2025/02/10 | 4,855 | 4,914 | 4,821 | 4,890 | 351,300 |
| 2025/02/07 | 4,809 | 4,884 | 4,798 | 4,853 | 372,100 |
| 2025/02/06 | 4,841 | 4,888 | 4,767 | 4,808 | 515,300 |
| 2025/02/05 | 4,772 | 4,865 | 4,741 | 4,841 | 553,900 |
| 2025/02/04 | 4,917 | 4,943 | 4,754 | 4,754 | 540,200 |
| 2025/02/03 | 4,914 | 4,948 | 4,794 | 4,820 | 592,600 |
| 2025/01/31 | 4,829 | 4,956 | 4,734 | 4,880 | 901,300 |
| 2025/01/30 | 4,677 | 4,681 | 4,640 | 4,660 | 443,500 |
| 2025/01/29 | 4,654 | 4,683 | 4,620 | 4,677 | 502,300 |
| 2025/01/28 | 4,560 | 4,700 | 4,548 | 4,617 | 533,800 |
| 2025/01/27 | 4,645 | 4,661 | 4,581 | 4,618 | 568,600 |
| 2025/01/24 | 4,689 | 4,713 | 4,574 | 4,594 | 484,400 |
| 2025/01/23 | 4,686 | 4,715 | 4,632 | 4,672 | 437,200 |
| 2025/01/22 | 4,563 | 4,693 | 4,540 | 4,628 | 621,900 |
| 2025/01/21 | 4,506 | 4,529 | 4,458 | 4,514 | 362,900 |
| 2025/01/20 | 4,515 | 4,552 | 4,462 | 4,469 | 372,500 |
| 2025/01/17 | 4,533 | 4,533 | 4,382 | 4,453 | 414,600 |
| 2025/01/16 | 4,482 | 4,530 | 4,426 | 4,491 | 634,400 |
| 2025/01/15 | 4,390 | 4,468 | 4,387 | 4,443 | 703,500 |
| 2025/01/14 | 4,446 | 4,462 | 4,346 | 4,389 | 971,400 |
| 2025/01/10 | 4,300 | 4,470 | 4,297 | 4,439 | 1,361,300 |
| 2025/01/09 | 4,315 | 4,385 | 4,287 | 4,289 | 1,421,200 |
| 2025/01/08 | 4,309 | 4,340 | 4,237 | 4,316 | 689,800 |
| 2025/01/07 | 4,356 | 4,423 | 4,346 | 4,356 | 596,500 |
| 2025/01/06 | 4,386 | 4,458 | 4,325 | 4,359 | 660,300 |
| 2024/12/30 | 4,446 | 4,449 | 4,380 | 4,402 | 357,500 |
| 2024/12/27 | 4,468 | 4,473 | 4,416 | 4,447 | 241,900 |
| 2024/12/26 | 4,404 | 4,444 | 4,382 | 4,438 | 289,500 |
| 2024/12/25 | 4,396 | 4,404 | 4,347 | 4,404 | 329,400 |
| 2024/12/24 | 4,495 | 4,503 | 4,381 | 4,396 | 362,500 |
| 2024/12/23 | 4,520 | 4,570 | 4,499 | 4,499 | 302,600 |
| 2024/12/20 | 4,509 | 4,548 | 4,499 | 4,507 | 581,800 |
| 2024/12/19 | 4,457 | 4,522 | 4,431 | 4,509 | 396,800 |
| 2024/12/18 | 4,512 | 4,554 | 4,503 | 4,527 | 410,800 |
| 2024/12/17 | 4,630 | 4,676 | 4,556 | 4,556 | 469,400 |
| 2024/12/16 | 4,595 | 4,679 | 4,560 | 4,655 | 344,900 |
| 2024/12/13 | 4,492 | 4,607 | 4,492 | 4,595 | 558,700 |
| 2024/12/12 | 4,589 | 4,634 | 4,552 | 4,552 | 632,400 |
| 2024/12/11 | 4,514 | 4,620 | 4,514 | 4,582 | 543,100 |
| 2024/12/10 | 4,545 | 4,566 | 4,463 | 4,502 | 632,200 |
| 2024/12/09 | 4,566 | 4,610 | 4,550 | 4,550 | 404,200 |
| 2024/12/06 | 4,589 | 4,612 | 4,530 | 4,538 | 389,500 |
| 2024/12/05 | 4,560 | 4,612 | 4,538 | 4,590 | 435,500 |
| 2024/12/04 | 4,654 | 4,670 | 4,501 | 4,535 | 1,003,100 |
| 2024/12/03 | 4,560 | 4,688 | 4,560 | 4,653 | 609,000 |
| 2024/12/02 | 4,495 | 4,577 | 4,462 | 4,553 | 630,500 |
| 2024/11/29 | 4,479 | 4,530 | 4,471 | 4,509 | 318,500 |
| 2024/11/28 | 4,400 | 4,491 | 4,400 | 4,464 | 427,100 |
| 2024/11/27 | 4,554 | 4,572 | 4,404 | 4,449 | 538,700 |
| 2024/11/26 | 4,463 | 4,613 | 4,456 | 4,556 | 623,800 |
| 2024/11/25 | 4,575 | 4,585 | 4,473 | 4,473 | 529,800 |
| 2024/11/22 | 4,484 | 4,576 | 4,439 | 4,544 | 452,500 |
| 2024/11/21 | 4,442 | 4,497 | 4,427 | 4,454 | 520,500 |
| 2024/11/20 | 4,385 | 4,476 | 4,383 | 4,433 | 285,500 |
| 2024/11/19 | 4,400 | 4,445 | 4,360 | 4,420 | 546,100 |
| 2024/11/18 | 4,365 | 4,424 | 4,334 | 4,390 | 471,300 |
| 2024/11/15 | 4,404 | 4,424 | 4,357 | 4,407 | 770,000 |
| 2024/11/14 | 4,462 | 4,497 | 4,428 | 4,437 | 829,600 |
| 2024/11/13 | 4,576 | 4,582 | 4,441 | 4,470 | 783,400 |
| 2024/11/12 | 4,671 | 4,671 | 4,511 | 4,550 | 925,100 |
| 2024/11/11 | 4,398 | 4,507 | 4,381 | 4,496 | 568,600 |
| 2024/11/08 | 4,479 | 4,484 | 4,392 | 4,454 | 787,500 |
| 2024/11/07 | 4,492 | 4,513 | 4,372 | 4,465 | 990,500 |
| 2024/11/06 | 4,453 | 4,500 | 4,270 | 4,500 | 1,249,500 |
| 2024/11/05 | 4,236 | 4,408 | 4,230 | 4,313 | 1,472,600 |
| 2024/11/01 | 3,898 | 4,198 | 3,867 | 4,172 | 1,941,400 |
| 2024/10/31 | 3,708 | 3,945 | 3,667 | 3,926 | 1,354,200 |
| 2024/10/30 | 3,693 | 3,702 | 3,629 | 3,659 | 1,110,500 |
| 2024/10/29 | 3,641 | 3,650 | 3,595 | 3,632 | 765,400 |
| 2024/10/28 | 3,628 | 3,682 | 3,614 | 3,658 | 559,500 |
| 2024/10/25 | 3,615 | 3,636 | 3,599 | 3,620 | 475,200 |
| 2024/10/24 | 3,620 | 3,672 | 3,587 | 3,630 | 497,400 |
| 2024/10/23 | 3,630 | 3,665 | 3,610 | 3,623 | 530,400 |
| 2024/10/22 | 3,651 | 3,694 | 3,606 | 3,649 | 681,200 |
| 2024/10/21 | 3,688 | 3,779 | 3,672 | 3,674 | 1,440,300 |
| 2024/10/18 | 3,664 | 3,683 | 3,597 | 3,618 | 850,900 |
| 2024/10/17 | 3,727 | 3,731 | 3,633 | 3,652 | 672,200 |
| 2024/10/16 | 3,700 | 3,755 | 3,689 | 3,727 | 569,400 |
| 2024/10/15 | 3,800 | 3,815 | 3,723 | 3,723 | 918,400 |
| 2024/10/11 | 3,743 | 3,750 | 3,684 | 3,684 | 622,700 |
| 2024/10/10 | 3,795 | 3,800 | 3,734 | 3,758 | 694,600 |
| 2024/10/09 | 3,877 | 3,878 | 3,792 | 3,799 | 562,100 |
| 2024/10/08 | 3,825 | 3,850 | 3,794 | 3,825 | 579,000 |
| 2024/10/07 | 3,950 | 3,963 | 3,841 | 3,853 | 1,193,600 |