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 |
|---|---|---|---|---|---|
| 2026/07/30 | 3,942 | 3,962 | 3,889 | 3,945 | 697,100 |
| 2026/07/29 | 3,987 | 4,020 | 3,925 | 3,953 | 844,400 |
| 2026/07/28 | 3,878 | 3,975 | 3,875 | 3,953 | 662,000 |
| 2026/07/27 | 3,829 | 3,899 | 3,808 | 3,899 | 490,200 |
| 2026/07/24 | 3,770 | 3,791 | 3,727 | 3,785 | 404,500 |
| 2026/07/23 | 3,764 | 3,791 | 3,754 | 3,791 | 392,400 |
| 2026/07/22 | 3,753 | 3,788 | 3,748 | 3,764 | 489,400 |
| 2026/07/21 | 3,809 | 3,826 | 3,769 | 3,776 | 668,600 |
| 2026/07/17 | 3,712 | 3,771 | 3,712 | 3,768 | 725,700 |
| 2026/07/16 | 3,676 | 3,758 | 3,674 | 3,721 | 343,600 |
| 2026/07/15 | 3,689 | 3,735 | 3,689 | 3,708 | 370,700 |
| 2026/07/14 | 3,693 | 3,704 | 3,672 | 3,689 | 371,600 |
| 2026/07/13 | 3,696 | 3,706 | 3,637 | 3,660 | 647,000 |
| 2026/07/10 | 3,697 | 3,723 | 3,656 | 3,670 | 531,800 |
| 2026/07/09 | 3,707 | 3,750 | 3,682 | 3,722 | 437,600 |
| 2026/07/08 | 3,838 | 3,846 | 3,682 | 3,708 | 545,400 |
| 2026/07/07 | 3,867 | 3,921 | 3,852 | 3,866 | 661,200 |
| 2026/07/06 | 3,846 | 3,880 | 3,833 | 3,874 | 346,300 |
| 2026/07/03 | 3,820 | 3,864 | 3,803 | 3,808 | 531,100 |
| 2026/07/02 | 3,745 | 3,802 | 3,742 | 3,800 | 404,400 |
| 2026/07/01 | 3,781 | 3,799 | 3,700 | 3,742 | 839,300 |
| 2026/06/30 | 3,853 | 3,864 | 3,768 | 3,789 | 531,100 |
| 2026/06/29 | 3,799 | 3,864 | 3,780 | 3,847 | 839,000 |
| 2026/06/26 | 3,749 | 3,784 | 3,711 | 3,729 | 598,800 |
| 2026/06/25 | 3,766 | 3,780 | 3,687 | 3,749 | 605,600 |
| 2026/06/24 | 3,661 | 3,673 | 3,632 | 3,660 | 776,700 |
| 2026/06/23 | 3,675 | 3,688 | 3,653 | 3,660 | 521,700 |
| 2026/06/22 | 3,672 | 3,721 | 3,655 | 3,675 | 556,800 |
| 2026/06/19 | 3,703 | 3,740 | 3,672 | 3,672 | 900,600 |
| 2026/06/18 | 3,733 | 3,804 | 3,709 | 3,725 | 929,800 |
| 2026/06/17 | 3,750 | 3,779 | 3,698 | 3,713 | 424,400 |
| 2026/06/16 | 3,747 | 3,747 | 3,642 | 3,702 | 555,700 |
| 2026/06/15 | 3,673 | 3,768 | 3,666 | 3,747 | 602,900 |
| 2026/06/12 | 3,642 | 3,655 | 3,599 | 3,618 | 703,100 |
| 2026/06/11 | 3,644 | 3,646 | 3,544 | 3,598 | 687,000 |
| 2026/06/10 | 3,615 | 3,672 | 3,577 | 3,646 | 860,200 |
| 2026/06/09 | 3,574 | 3,605 | 3,518 | 3,588 | 1,057,600 |
| 2026/06/08 | 3,709 | 3,709 | 3,467 | 3,504 | 1,242,200 |
| 2026/06/05 | 3,549 | 3,592 | 3,502 | 3,538 | 1,423,300 |
| 2026/06/04 | 3,437 | 3,513 | 3,429 | 3,463 | 886,200 |
| 2026/06/03 | 3,384 | 3,425 | 3,306 | 3,425 | 872,800 |
| 2026/06/02 | 3,529 | 3,553 | 3,326 | 3,337 | 1,247,900 |
| 2026/06/01 | 3,669 | 3,705 | 3,599 | 3,599 | 1,216,900 |
| 2026/05/29 | 3,525 | 3,685 | 3,512 | 3,645 | 1,600,300 |
| 2026/05/28 | 3,408 | 3,549 | 3,400 | 3,475 | 1,016,800 |
| 2026/05/27 | 3,378 | 3,405 | 3,307 | 3,400 | 1,130,500 |
| 2026/05/26 | 3,318 | 3,390 | 3,307 | 3,390 | 490,500 |
| 2026/05/25 | 3,306 | 3,336 | 3,279 | 3,299 | 649,100 |
| 2026/05/22 | 3,339 | 3,339 | 3,258 | 3,306 | 561,900 |
| 2026/05/21 | 3,297 | 3,393 | 3,297 | 3,339 | 681,800 |
| 2026/05/20 | 3,389 | 3,397 | 3,265 | 3,283 | 1,088,900 |
| 2026/05/19 | 3,315 | 3,389 | 3,303 | 3,389 | 696,100 |
| 2026/05/18 | 3,562 | 3,575 | 3,315 | 3,315 | 777,600 |
| 2026/05/15 | 3,664 | 3,664 | 3,430 | 3,455 | 874,500 |
| 2026/05/14 | 3,496 | 3,728 | 3,445 | 3,646 | 1,190,400 |
| 2026/05/13 | 3,538 | 3,552 | 3,462 | 3,536 | 1,002,900 |
| 2026/05/12 | 3,612 | 3,612 | 3,508 | 3,508 | 1,023,800 |
| 2026/05/11 | 3,618 | 3,627 | 3,591 | 3,602 | 819,800 |
| 2026/05/08 | 3,625 | 3,661 | 3,599 | 3,643 | 706,100 |
| 2026/05/07 | 3,580 | 3,648 | 3,547 | 3,614 | 978,400 |
| 2026/05/01 | 3,609 | 3,617 | 3,529 | 3,540 | 622,300 |
| 2026/04/30 | 3,555 | 3,587 | 3,545 | 3,569 | 801,700 |
| 2026/04/28 | 3,637 | 3,676 | 3,625 | 3,653 | 480,400 |
| 2026/04/27 | 3,580 | 3,616 | 3,578 | 3,596 | 252,800 |
| 2026/04/24 | 3,645 | 3,651 | 3,578 | 3,591 | 330,000 |
| 2026/04/23 | 3,611 | 3,651 | 3,587 | 3,617 | 457,000 |
| 2026/04/22 | 3,664 | 3,676 | 3,624 | 3,652 | 410,700 |
| 2026/04/21 | 3,626 | 3,707 | 3,623 | 3,675 | 577,000 |
| 2026/04/20 | 3,659 | 3,664 | 3,615 | 3,663 | 632,900 |
| 2026/04/17 | 3,636 | 3,666 | 3,599 | 3,600 | 732,800 |
| 2026/04/16 | 3,724 | 3,735 | 3,632 | 3,632 | 870,600 |
| 2026/04/15 | 3,763 | 3,774 | 3,707 | 3,707 | 426,600 |
| 2026/04/14 | 3,751 | 3,755 | 3,677 | 3,698 | 491,000 |
| 2026/04/13 | 3,675 | 3,704 | 3,644 | 3,681 | 494,100 |
| 2026/04/10 | 3,740 | 3,740 | 3,660 | 3,691 | 567,400 |
| 2026/04/09 | 3,767 | 3,774 | 3,687 | 3,719 | 693,000 |
| 2026/04/08 | 3,728 | 3,747 | 3,657 | 3,742 | 779,700 |
| 2026/04/07 | 3,570 | 3,618 | 3,570 | 3,618 | 553,500 |
| 2026/04/06 | 3,558 | 3,577 | 3,539 | 3,541 | 327,800 |
| 2026/04/03 | 3,550 | 3,590 | 3,543 | 3,557 | 487,100 |
| 2026/03/27 | 3,685 | 3,721 | 3,640 | 3,696 | 679,500 |
| 2026/03/26 | 3,690 | 3,713 | 3,674 | 3,708 | 505,800 |
| 2026/03/25 | 3,691 | 3,727 | 3,676 | 3,685 | 507,800 |
| 2026/03/24 | 3,597 | 3,621 | 3,569 | 3,621 | 466,300 |
| 2026/03/23 | 3,520 | 3,560 | 3,497 | 3,509 | 636,700 |
| 2026/03/19 | 3,654 | 3,706 | 3,617 | 3,619 | 1,031,800 |
| 2026/03/18 | 3,695 | 3,759 | 3,685 | 3,740 | 615,800 |
| 2026/03/17 | 3,707 | 3,783 | 3,707 | 3,765 | 460,300 |
| 2026/03/16 | 3,730 | 3,752 | 3,679 | 3,692 | 455,900 |
| 2026/03/13 | 3,694 | 3,768 | 3,694 | 3,730 | 584,000 |
| 2026/03/12 | 3,818 | 3,862 | 3,705 | 3,746 | 573,900 |
| 2026/03/11 | 3,831 | 3,888 | 3,813 | 3,840 | 603,900 |
| 2026/03/10 | 3,849 | 3,857 | 3,788 | 3,809 | 975,300 |
| 2026/03/09 | 3,680 | 3,803 | 3,665 | 3,782 | 774,400 |
| 2026/03/06 | 3,800 | 3,874 | 3,782 | 3,854 | 475,400 |
| 2026/03/05 | 3,981 | 3,999 | 3,833 | 3,833 | 724,400 |
| 2026/03/04 | 3,818 | 3,880 | 3,791 | 3,836 | 764,700 |
| 2026/03/03 | 4,040 | 4,060 | 3,869 | 3,875 | 681,300 |
| 2026/03/02 | 4,040 | 4,094 | 4,013 | 4,085 | 601,700 |
| 2026/02/27 | 4,117 | 4,147 | 4,054 | 4,134 | 780,300 |
| 2026/02/26 | 4,085 | 4,133 | 4,060 | 4,097 | 564,700 |
| 2026/02/25 | 4,085 | 4,117 | 4,048 | 4,085 | 1,235,600 |
| 2026/02/24 | 3,949 | 4,046 | 3,944 | 4,022 | 976,700 |
| 2026/02/20 | 3,994 | 4,013 | 3,955 | 3,969 | 640,700 |
| 2026/02/19 | 4,023 | 4,038 | 3,975 | 4,018 | 547,900 |
| 2026/02/18 | 4,020 | 4,074 | 4,019 | 4,050 | 782,600 |
| 2026/02/17 | 3,911 | 3,984 | 3,892 | 3,976 | 619,500 |
| 2026/02/16 | 3,910 | 3,950 | 3,866 | 3,876 | 644,600 |
| 2026/02/13 | 3,930 | 3,989 | 3,893 | 3,912 | 966,900 |
| 2026/02/12 | 3,883 | 4,007 | 3,874 | 3,958 | 807,000 |
| 2026/02/10 | 3,813 | 3,870 | 3,792 | 3,852 | 474,200 |
| 2026/02/09 | 3,875 | 3,876 | 3,758 | 3,786 | 449,200 |
| 2026/02/06 | 3,733 | 3,771 | 3,695 | 3,765 | 788,400 |
| 2026/02/05 | 3,662 | 3,699 | 3,626 | 3,676 | 711,200 |
| 2026/02/04 | 3,623 | 3,643 | 3,582 | 3,608 | 650,500 |
| 2026/02/03 | 3,569 | 3,651 | 3,553 | 3,589 | 724,900 |
| 2026/02/02 | 3,500 | 3,574 | 3,427 | 3,553 | 1,390,200 |
| 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 |