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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,077 | 3,083 | 3,011 | 3,011 | 468,800 |
| 2024/07/25 | 3,051 | 3,073 | 3,004 | 3,009 | 673,100 |
| 2024/07/24 | 3,114 | 3,132 | 3,084 | 3,094 | 643,200 |
| 2024/07/23 | 3,130 | 3,155 | 3,113 | 3,138 | 351,700 |
| 2024/07/22 | 3,111 | 3,157 | 3,078 | 3,109 | 511,700 |
| 2024/07/19 | 3,160 | 3,178 | 3,118 | 3,131 | 579,900 |
| 2024/07/18 | 3,134 | 3,196 | 3,121 | 3,174 | 582,100 |
| 2024/07/17 | 3,206 | 3,219 | 3,177 | 3,208 | 796,100 |
| 2024/07/16 | 3,127 | 3,161 | 3,083 | 3,148 | 617,500 |
| 2024/07/12 | 3,094 | 3,149 | 3,094 | 3,127 | 994,000 |
| 2024/07/11 | 3,084 | 3,125 | 3,076 | 3,102 | 618,600 |
| 2024/07/10 | 2,990 | 3,059 | 2,985 | 3,059 | 613,500 |
| 2024/07/09 | 3,050 | 3,060 | 2,977 | 2,991 | 571,800 |
| 2024/07/08 | 2,983 | 2,999 | 2,959 | 2,997 | 505,300 |
| 2024/07/05 | 2,998 | 2,998 | 2,954 | 2,961 | 301,600 |
| 2024/07/04 | 2,989 | 2,993 | 2,945 | 2,983 | 462,600 |
| 2024/07/03 | 3,009 | 3,036 | 2,962 | 2,983 | 708,500 |
| 2024/07/02 | 2,946 | 3,024 | 2,933 | 3,014 | 725,900 |
| 2024/07/01 | 2,967 | 2,986 | 2,942 | 2,963 | 636,100 |
| 2024/06/28 | 2,942 | 2,954 | 2,921 | 2,942 | 459,800 |
| 2024/06/27 | 2,921 | 2,954 | 2,908 | 2,928 | 360,400 |
| 2024/06/26 | 2,958 | 2,966 | 2,901 | 2,926 | 407,300 |
| 2024/06/25 | 2,915 | 2,954 | 2,897 | 2,924 | 554,700 |
| 2024/06/24 | 2,849 | 2,906 | 2,845 | 2,900 | 689,400 |
| 2024/06/21 | 2,831 | 2,848 | 2,795 | 2,835 | 1,248,000 |
| 2024/06/20 | 2,835 | 2,860 | 2,787 | 2,826 | 353,300 |
| 2024/06/19 | 2,848 | 2,871 | 2,821 | 2,830 | 292,400 |
| 2024/06/18 | 2,828 | 2,869 | 2,808 | 2,843 | 517,900 |
| 2024/06/17 | 2,861 | 2,872 | 2,820 | 2,851 | 658,700 |
| 2024/06/14 | 2,835 | 2,944 | 2,835 | 2,909 | 920,500 |
| 2024/06/13 | 2,882 | 2,896 | 2,856 | 2,856 | 688,700 |
| 2024/06/12 | 2,898 | 2,912 | 2,863 | 2,871 | 622,300 |
| 2024/06/11 | 2,948 | 2,970 | 2,927 | 2,927 | 473,700 |
| 2024/06/10 | 2,915 | 2,973 | 2,915 | 2,970 | 725,200 |
| 2024/06/07 | 2,837 | 2,908 | 2,818 | 2,900 | 524,300 |
| 2024/06/06 | 2,865 | 2,891 | 2,825 | 2,826 | 687,700 |
| 2024/06/05 | 2,836 | 2,851 | 2,801 | 2,817 | 983,700 |
| 2024/06/04 | 2,860 | 2,893 | 2,826 | 2,857 | 1,048,200 |
| 2024/06/03 | 2,928 | 2,946 | 2,814 | 2,870 | 1,064,800 |
| 2024/05/31 | 2,859 | 2,922 | 2,848 | 2,917 | 1,149,000 |
| 2024/05/30 | 2,835 | 2,867 | 2,826 | 2,852 | 590,000 |
| 2024/05/29 | 2,881 | 2,906 | 2,863 | 2,871 | 418,000 |
| 2024/05/28 | 2,970 | 2,974 | 2,886 | 2,896 | 629,800 |
| 2024/05/27 | 2,999 | 3,005 | 2,955 | 2,997 | 988,000 |
| 2024/05/24 | 2,898 | 2,949 | 2,893 | 2,949 | 993,200 |
| 2024/05/23 | 2,880 | 2,947 | 2,865 | 2,920 | 722,900 |
| 2024/05/22 | 2,851 | 2,887 | 2,829 | 2,856 | 861,100 |
| 2024/05/21 | 2,860 | 2,892 | 2,857 | 2,867 | 659,300 |
| 2024/05/20 | 2,830 | 2,890 | 2,830 | 2,890 | 649,600 |
| 2024/05/17 | 2,850 | 2,868 | 2,804 | 2,827 | 604,600 |
| 2024/05/16 | 2,799 | 2,849 | 2,765 | 2,835 | 652,400 |
| 2024/05/15 | 2,850 | 2,850 | 2,804 | 2,825 | 791,100 |
| 2024/05/14 | 2,668 | 2,823 | 2,663 | 2,787 | 1,414,900 |
| 2024/05/13 | 2,718 | 2,822 | 2,642 | 2,684 | 1,651,600 |
| 2024/05/10 | 2,700 | 2,735 | 2,690 | 2,708 | 730,400 |
| 2024/05/09 | 2,595 | 2,672 | 2,571 | 2,668 | 739,400 |
| 2024/05/08 | 2,613 | 2,629 | 2,554 | 2,566 | 555,700 |
| 2024/05/07 | 2,609 | 2,633 | 2,591 | 2,625 | 628,700 |
| 2024/05/02 | 2,586 | 2,603 | 2,570 | 2,603 | 412,600 |
| 2024/05/01 | 2,589 | 2,600 | 2,562 | 2,586 | 753,300 |
| 2024/04/30 | 2,589 | 2,601 | 2,567 | 2,591 | 665,200 |
| 2024/04/26 | 2,508 | 2,547 | 2,493 | 2,542 | 600,000 |
| 2024/04/25 | 2,560 | 2,566 | 2,517 | 2,519 | 485,400 |
| 2024/04/24 | 2,494 | 2,570 | 2,494 | 2,564 | 539,200 |
| 2024/04/23 | 2,463 | 2,489 | 2,445 | 2,482 | 457,400 |
| 2024/04/22 | 2,484 | 2,486 | 2,439 | 2,456 | 718,900 |
| 2024/04/19 | 2,423 | 2,464 | 2,406 | 2,453 | 890,500 |
| 2024/04/18 | 2,460 | 2,488 | 2,444 | 2,473 | 1,136,700 |
| 2024/04/17 | 2,520 | 2,525 | 2,467 | 2,497 | 772,100 |
| 2024/04/16 | 2,583 | 2,594 | 2,483 | 2,522 | 906,400 |
| 2024/04/15 | 2,615 | 2,626 | 2,612 | 2,616 | 533,600 |
| 2024/04/12 | 2,665 | 2,673 | 2,645 | 2,649 | 437,500 |
| 2024/04/11 | 2,629 | 2,665 | 2,607 | 2,665 | 528,600 |
| 2024/04/10 | 2,696 | 2,700 | 2,662 | 2,671 | 233,900 |
| 2024/04/09 | 2,699 | 2,719 | 2,681 | 2,692 | 398,600 |
| 2024/04/08 | 2,666 | 2,709 | 2,649 | 2,664 | 316,500 |
| 2024/04/05 | 2,621 | 2,654 | 2,603 | 2,652 | 393,700 |
| 2024/04/04 | 2,645 | 2,687 | 2,627 | 2,671 | 459,200 |
| 2024/04/03 | 2,600 | 2,639 | 2,583 | 2,619 | 448,800 |
| 2024/04/02 | 2,606 | 2,627 | 2,581 | 2,611 | 488,400 |
| 2024/04/01 | 2,672 | 2,680 | 2,615 | 2,642 | 461,900 |
| 2024/03/29 | 2,650 | 2,689 | 2,649 | 2,681 | 402,100 |
| 2024/03/28 | 2,649 | 2,654 | 2,615 | 2,633 | 403,100 |
| 2024/03/27 | 2,695 | 2,730 | 2,674 | 2,678 | 665,900 |
| 2024/03/26 | 2,638 | 2,681 | 2,635 | 2,658 | 509,300 |
| 2024/03/25 | 2,677 | 2,687 | 2,649 | 2,653 | 641,800 |
| 2024/03/22 | 2,669 | 2,698 | 2,643 | 2,671 | 920,900 |
| 2024/03/21 | 2,694 | 2,705 | 2,641 | 2,672 | 1,610,600 |
| 2024/03/19 | 2,571 | 2,594 | 2,544 | 2,594 | 531,600 |
| 2024/03/18 | 2,519 | 2,577 | 2,512 | 2,577 | 776,200 |
| 2024/03/15 | 2,506 | 2,543 | 2,493 | 2,527 | 1,033,400 |
| 2024/03/14 | 2,484 | 2,533 | 2,473 | 2,532 | 615,400 |
| 2024/03/13 | 2,495 | 2,527 | 2,481 | 2,492 | 680,600 |
| 2024/03/12 | 2,457 | 2,497 | 2,430 | 2,491 | 469,300 |
| 2024/03/11 | 2,518 | 2,527 | 2,456 | 2,502 | 570,300 |
| 2024/03/08 | 2,462 | 2,548 | 2,458 | 2,534 | 1,145,700 |
| 2024/03/07 | 2,490 | 2,509 | 2,459 | 2,465 | 836,800 |
| 2024/03/06 | 2,455 | 2,493 | 2,434 | 2,480 | 1,588,000 |
| 2024/03/05 | 2,538 | 2,538 | 2,469 | 2,505 | 1,318,000 |
| 2024/03/04 | 2,412 | 2,584 | 2,401 | 2,567 | 1,322,600 |
| 2024/03/01 | 2,656 | 2,688 | 2,651 | 2,677 | 603,300 |
| 2024/02/29 | 2,660 | 2,662 | 2,626 | 2,654 | 876,900 |
| 2024/02/28 | 2,632 | 2,669 | 2,632 | 2,652 | 510,300 |
| 2024/02/27 | 2,648 | 2,653 | 2,606 | 2,620 | 768,500 |
| 2024/02/26 | 2,686 | 2,711 | 2,645 | 2,652 | 564,300 |
| 2024/02/22 | 2,651 | 2,677 | 2,631 | 2,662 | 803,800 |
| 2024/02/21 | 2,599 | 2,636 | 2,590 | 2,623 | 653,400 |
| 2024/02/20 | 2,627 | 2,650 | 2,564 | 2,587 | 848,000 |
| 2024/02/19 | 2,615 | 2,667 | 2,602 | 2,656 | 956,300 |
| 2024/02/16 | 2,555 | 2,607 | 2,530 | 2,601 | 1,133,300 |
| 2024/02/15 | 2,562 | 2,565 | 2,517 | 2,561 | 770,300 |
| 2024/02/14 | 2,534 | 2,561 | 2,508 | 2,529 | 693,900 |
| 2024/02/13 | 2,507 | 2,562 | 2,506 | 2,560 | 1,421,100 |
| 2024/02/09 | 2,428 | 2,480 | 2,397 | 2,467 | 1,668,600 |
| 2024/02/08 | 2,359 | 2,429 | 2,346 | 2,391 | 1,004,000 |
| 2024/02/07 | 2,348 | 2,403 | 2,330 | 2,359 | 985,500 |
| 2024/02/06 | 2,331 | 2,354 | 2,310 | 2,354 | 679,200 |
| 2024/02/05 | 2,330 | 2,340 | 2,267 | 2,335 | 798,800 |
| 2024/02/02 | 2,274 | 2,348 | 2,268 | 2,332 | 1,524,300 |
| 2024/02/01 | 2,280 | 2,323 | 2,246 | 2,248 | 1,724,100 |
| 2024/01/31 | 2,305 | 2,357 | 2,223 | 2,276 | 2,390,300 |
| 2024/01/30 | 2,316 | 2,336 | 2,303 | 2,321 | 462,800 |
| 2024/01/29 | 2,292 | 2,306 | 2,281 | 2,304 | 422,600 |
| 2024/01/26 | 2,305 | 2,314 | 2,290 | 2,290 | 524,700 |
| 2024/01/25 | 2,294 | 2,313 | 2,293 | 2,310 | 634,900 |
| 2024/01/24 | 2,351 | 2,360 | 2,265 | 2,292 | 1,171,200 |
| 2024/01/23 | 2,397 | 2,420 | 2,364 | 2,386 | 386,500 |
| 2024/01/22 | 2,369 | 2,397 | 2,357 | 2,389 | 454,500 |
| 2024/01/19 | 2,309 | 2,342 | 2,291 | 2,330 | 742,200 |
| 2024/01/18 | 2,251 | 2,274 | 2,250 | 2,259 | 361,700 |
| 2024/01/17 | 2,300 | 2,323 | 2,264 | 2,264 | 533,400 |
| 2024/01/16 | 2,283 | 2,304 | 2,273 | 2,295 | 422,500 |
| 2024/01/15 | 2,218 | 2,315 | 2,218 | 2,299 | 638,900 |
| 2024/01/12 | 2,233 | 2,244 | 2,213 | 2,217 | 494,000 |
| 2024/01/11 | 2,226 | 2,251 | 2,209 | 2,210 | 745,400 |
| 2024/01/10 | 2,175 | 2,230 | 2,175 | 2,211 | 513,000 |
| 2024/01/09 | 2,177 | 2,195 | 2,160 | 2,188 | 665,200 |
| 2024/01/05 | 2,138 | 2,183 | 2,116 | 2,155 | 618,200 |
| 2024/01/04 | 2,107 | 2,158 | 2,095 | 2,149 | 558,100 |
| 2023/12/29 | 2,148 | 2,164 | 2,121 | 2,139 | 467,300 |
| 2023/12/28 | 2,104 | 2,139 | 2,102 | 2,131 | 304,700 |
| 2023/12/27 | 2,133 | 2,150 | 2,112 | 2,127 | 592,200 |
| 2023/12/26 | 2,147 | 2,160 | 2,127 | 2,152 | 363,200 |
| 2023/12/25 | 2,182 | 2,182 | 2,132 | 2,141 | 188,800 |
| 2023/12/22 | 2,148 | 2,174 | 2,138 | 2,161 | 391,100 |
| 2023/12/21 | 2,153 | 2,154 | 2,137 | 2,139 | 420,000 |
| 2023/12/20 | 2,185 | 2,194 | 2,163 | 2,167 | 781,600 |
| 2023/12/19 | 2,160 | 2,194 | 2,130 | 2,157 | 1,165,400 |
| 2023/12/18 | 2,134 | 2,134 | 2,088 | 2,125 | 1,267,600 |
| 2023/12/15 | 2,120 | 2,168 | 2,106 | 2,149 | 1,452,700 |
| 2023/12/14 | 2,061 | 2,082 | 2,050 | 2,070 | 1,512,600 |
| 2023/12/13 | 2,097 | 2,104 | 2,049 | 2,062 | 571,900 |
| 2023/12/12 | 2,096 | 2,107 | 2,087 | 2,090 | 519,500 |
| 2023/12/11 | 2,079 | 2,091 | 2,053 | 2,089 | 625,700 |
| 2023/12/08 | 2,093 | 2,106 | 2,052 | 2,063 | 891,000 |
| 2023/12/07 | 2,141 | 2,154 | 2,110 | 2,115 | 683,600 |
| 2023/12/06 | 2,093 | 2,164 | 2,089 | 2,160 | 858,200 |
| 2023/12/05 | 2,085 | 2,101 | 2,079 | 2,088 | 645,800 |
| 2023/12/04 | 2,091 | 2,111 | 2,082 | 2,092 | 579,500 |
| 2023/12/01 | 2,154 | 2,162 | 2,122 | 2,124 | 809,400 |
| 2023/11/30 | 2,100 | 2,122 | 2,089 | 2,121 | 1,023,700 |
| 2023/11/29 | 2,076 | 2,103 | 2,075 | 2,093 | 563,600 |
| 2023/11/28 | 2,102 | 2,124 | 2,098 | 2,107 | 611,700 |
| 2023/11/27 | 2,101 | 2,110 | 2,084 | 2,099 | 498,500 |
| 2023/11/24 | 2,103 | 2,121 | 2,089 | 2,112 | 623,600 |
| 2023/11/22 | 2,011 | 2,076 | 2,004 | 2,064 | 492,900 |
| 2023/11/21 | 2,057 | 2,057 | 2,015 | 2,040 | 721,500 |
| 2023/11/20 | 2,110 | 2,124 | 2,051 | 2,064 | 619,400 |
| 2023/11/17 | 2,075 | 2,129 | 2,071 | 2,115 | 520,500 |
| 2023/11/16 | 2,084 | 2,123 | 2,078 | 2,095 | 711,400 |
| 2023/11/15 | 2,126 | 2,144 | 2,108 | 2,126 | 707,700 |
| 2023/11/14 | 2,158 | 2,170 | 2,118 | 2,118 | 624,100 |
| 2023/11/13 | 2,183 | 2,186 | 2,131 | 2,153 | 431,700 |
| 2023/11/10 | 2,199 | 2,200 | 2,159 | 2,172 | 834,500 |
| 2023/11/09 | 2,193 | 2,210 | 2,170 | 2,190 | 647,500 |
| 2023/11/08 | 2,189 | 2,190 | 2,126 | 2,150 | 784,900 |
| 2023/11/07 | 2,193 | 2,222 | 2,151 | 2,154 | 961,900 |
| 2023/11/06 | 2,199 | 2,208 | 2,156 | 2,203 | 1,192,000 |
| 2023/11/02 | 2,120 | 2,141 | 2,097 | 2,134 | 1,562,100 |
| 2023/11/01 | 2,090 | 2,102 | 2,042 | 2,079 | 1,487,500 |
| 2023/10/31 | 2,018 | 2,053 | 1,943 | 2,019 | 1,810,200 |
| 2023/10/30 | 1,991 | 2,012 | 1,953 | 1,976 | 2,484,400 |
| 2023/10/27 | 1,986 | 2,016 | 1,985 | 2,007 | 533,900 |
| 2023/10/26 | 1,944 | 1,977 | 1,943 | 1,971 | 675,100 |
| 2023/10/25 | 1,980 | 1,995 | 1,955 | 1,961 | 538,300 |
| 2023/10/24 | 1,999 | 1,999 | 1,925 | 1,973 | 718,100 |
| 2023/10/23 | 2,010 | 2,020 | 1,955 | 1,979 | 1,027,500 |
| 2023/10/20 | 2,005 | 2,056 | 1,976 | 2,028 | 1,844,500 |
| 2023/10/19 | 1,925 | 1,944 | 1,916 | 1,925 | 336,100 |
| 2023/10/18 | 1,945 | 1,961 | 1,932 | 1,955 | 409,800 |
| 2023/10/17 | 1,963 | 1,976 | 1,920 | 1,935 | 418,700 |
| 2023/10/16 | 1,946 | 1,963 | 1,928 | 1,938 | 655,100 |
| 2023/10/13 | 2,021 | 2,026 | 1,977 | 1,980 | 459,300 |
| 2023/10/12 | 2,042 | 2,060 | 2,017 | 2,054 | 620,500 |
| 2023/10/11 | 1,990 | 2,023 | 1,990 | 2,006 | 842,200 |
| 2023/10/10 | 2,016 | 2,030 | 2,004 | 2,007 | 526,400 |
| 2023/10/06 | 1,985 | 2,004 | 1,967 | 1,976 | 635,000 |
| 2023/10/05 | 1,919 | 1,967 | 1,919 | 1,957 | 800,100 |
| 2023/10/04 | 1,935 | 1,945 | 1,890 | 1,899 | 748,000 |
| 2023/10/03 | 1,981 | 1,990 | 1,961 | 1,962 | 725,000 |