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 |
---|---|---|---|---|---|
2020/12/30 | 1,204 | 1,211 | 1,181 | 1,202 | 590,000 |
2020/12/29 | 1,207 | 1,210 | 1,194 | 1,208 | 439,400 |
2020/12/28 | 1,207 | 1,212 | 1,192 | 1,199 | 303,400 |
2020/12/25 | 1,200 | 1,212 | 1,199 | 1,208 | 195,500 |
2020/12/24 | 1,211 | 1,223 | 1,203 | 1,204 | 353,200 |
2020/12/23 | 1,227 | 1,234 | 1,197 | 1,203 | 360,000 |
2020/12/22 | 1,209 | 1,213 | 1,198 | 1,204 | 437,900 |
2020/12/21 | 1,223 | 1,237 | 1,207 | 1,211 | 748,300 |
2020/12/18 | 1,230 | 1,234 | 1,219 | 1,228 | 590,700 |
2020/12/17 | 1,232 | 1,243 | 1,217 | 1,232 | 962,500 |
2020/12/16 | 1,214 | 1,227 | 1,206 | 1,217 | 975,600 |
2020/12/15 | 1,196 | 1,222 | 1,190 | 1,193 | 456,700 |
2020/12/14 | 1,181 | 1,216 | 1,180 | 1,207 | 396,100 |
2020/12/11 | 1,196 | 1,204 | 1,176 | 1,188 | 532,500 |
2020/12/10 | 1,210 | 1,220 | 1,191 | 1,200 | 423,900 |
2020/12/09 | 1,172 | 1,210 | 1,163 | 1,210 | 773,900 |
2020/12/08 | 1,180 | 1,188 | 1,172 | 1,173 | 627,300 |
2020/12/07 | 1,232 | 1,236 | 1,182 | 1,183 | 670,400 |
2020/12/04 | 1,231 | 1,236 | 1,211 | 1,224 | 1,152,300 |
2020/12/03 | 1,260 | 1,269 | 1,230 | 1,231 | 724,300 |
2020/12/02 | 1,289 | 1,293 | 1,274 | 1,280 | 712,100 |
2020/12/01 | 1,266 | 1,293 | 1,262 | 1,283 | 452,600 |
2020/11/30 | 1,286 | 1,296 | 1,270 | 1,270 | 692,700 |
2020/11/27 | 1,284 | 1,303 | 1,278 | 1,294 | 748,100 |
2020/11/26 | 1,249 | 1,274 | 1,240 | 1,274 | 608,900 |
2020/11/25 | 1,314 | 1,318 | 1,274 | 1,276 | 586,600 |
2020/11/24 | 1,276 | 1,307 | 1,273 | 1,299 | 778,600 |
2020/11/20 | 1,244 | 1,259 | 1,236 | 1,246 | 1,053,800 |
2020/11/19 | 1,245 | 1,257 | 1,234 | 1,234 | 896,400 |
2020/11/18 | 1,260 | 1,268 | 1,237 | 1,237 | 829,000 |
2020/11/17 | 1,274 | 1,275 | 1,254 | 1,269 | 547,800 |
2020/11/16 | 1,274 | 1,283 | 1,267 | 1,279 | 751,200 |
2020/11/13 | 1,260 | 1,262 | 1,230 | 1,256 | 693,500 |
2020/11/12 | 1,267 | 1,279 | 1,253 | 1,261 | 691,900 |
2020/11/11 | 1,288 | 1,297 | 1,281 | 1,295 | 578,100 |
2020/11/10 | 1,279 | 1,295 | 1,264 | 1,272 | 1,208,400 |
2020/11/09 | 1,280 | 1,291 | 1,272 | 1,273 | 964,700 |
2020/11/06 | 1,262 | 1,268 | 1,247 | 1,260 | 627,300 |
2020/11/05 | 1,224 | 1,267 | 1,213 | 1,263 | 1,199,500 |
2020/11/04 | 1,255 | 1,264 | 1,222 | 1,232 | 2,069,500 |
2020/11/02 | 1,260 | 1,279 | 1,242 | 1,256 | 1,345,600 |
2020/10/30 | 1,155 | 1,194 | 1,138 | 1,188 | 1,150,100 |
2020/10/29 | 1,166 | 1,175 | 1,164 | 1,168 | 600,600 |
2020/10/28 | 1,194 | 1,196 | 1,178 | 1,187 | 661,900 |
2020/10/27 | 1,204 | 1,214 | 1,192 | 1,206 | 612,600 |
2020/10/26 | 1,210 | 1,220 | 1,204 | 1,212 | 499,900 |
2020/10/23 | 1,202 | 1,209 | 1,187 | 1,203 | 567,200 |
2020/10/22 | 1,220 | 1,223 | 1,200 | 1,202 | 529,200 |
2020/10/21 | 1,197 | 1,222 | 1,197 | 1,210 | 576,000 |
2020/10/20 | 1,217 | 1,246 | 1,203 | 1,212 | 1,313,100 |
2020/10/19 | 1,165 | 1,192 | 1,159 | 1,188 | 1,010,200 |
2020/10/16 | 1,168 | 1,168 | 1,149 | 1,155 | 338,300 |
2020/10/15 | 1,180 | 1,188 | 1,172 | 1,173 | 413,800 |
2020/10/14 | 1,170 | 1,190 | 1,166 | 1,180 | 580,300 |
2020/10/13 | 1,188 | 1,188 | 1,171 | 1,179 | 600,100 |
2020/10/12 | 1,171 | 1,179 | 1,163 | 1,173 | 308,800 |
2020/10/09 | 1,174 | 1,175 | 1,164 | 1,172 | 325,300 |
2020/10/08 | 1,170 | 1,174 | 1,154 | 1,169 | 523,000 |
2020/10/07 | 1,153 | 1,165 | 1,142 | 1,165 | 605,000 |
2020/10/06 | 1,162 | 1,165 | 1,154 | 1,159 | 397,100 |
2020/10/05 | 1,143 | 1,165 | 1,138 | 1,154 | 588,600 |
2020/10/02 | 1,101 | 1,120 | 1,101 | 1,117 | 766,700 |
2020/09/30 | 1,126 | 1,130 | 1,109 | 1,111 | 1,075,600 |
2020/09/29 | 1,142 | 1,154 | 1,121 | 1,148 | 962,100 |
2020/09/28 | 1,155 | 1,167 | 1,150 | 1,167 | 668,300 |
2020/09/25 | 1,160 | 1,163 | 1,139 | 1,144 | 454,700 |
2020/09/24 | 1,164 | 1,165 | 1,141 | 1,145 | 617,100 |
2020/09/23 | 1,154 | 1,185 | 1,150 | 1,176 | 614,000 |
2020/09/18 | 1,157 | 1,170 | 1,150 | 1,170 | 563,100 |
2020/09/17 | 1,158 | 1,167 | 1,150 | 1,160 | 630,300 |
2020/09/16 | 1,169 | 1,169 | 1,142 | 1,144 | 1,002,400 |
2020/09/15 | 1,173 | 1,181 | 1,166 | 1,176 | 518,300 |
2020/09/14 | 1,174 | 1,191 | 1,168 | 1,184 | 509,700 |
2020/09/11 | 1,167 | 1,169 | 1,152 | 1,165 | 598,800 |
2020/09/10 | 1,139 | 1,160 | 1,133 | 1,158 | 657,800 |
2020/09/09 | 1,114 | 1,146 | 1,108 | 1,139 | 916,700 |
2020/09/08 | 1,130 | 1,139 | 1,122 | 1,131 | 585,600 |
2020/09/07 | 1,116 | 1,151 | 1,114 | 1,140 | 1,510,200 |
2020/09/04 | 1,084 | 1,117 | 1,081 | 1,110 | 1,222,000 |
2020/09/03 | 1,095 | 1,110 | 1,081 | 1,106 | 1,647,700 |
2020/09/02 | 1,080 | 1,087 | 1,060 | 1,066 | 1,214,300 |
2020/09/01 | 1,062 | 1,069 | 1,047 | 1,065 | 969,100 |
2020/08/31 | 1,057 | 1,077 | 1,055 | 1,068 | 1,264,500 |
2020/08/28 | 1,054 | 1,073 | 1,036 | 1,046 | 1,443,700 |
2020/08/27 | 1,016 | 1,043 | 1,006 | 1,035 | 2,189,800 |
2020/08/26 | 1,006 | 1,012 | 997 | 1,009 | 1,690,100 |
2020/08/25 | 995 | 1,025 | 995 | 1,019 | 958,900 |
2020/08/24 | 962 | 991 | 961 | 980 | 887,100 |
2020/08/21 | 956 | 975 | 956 | 959 | 651,300 |
2020/08/20 | 977 | 987 | 966 | 966 | 793,700 |
2020/08/19 | 972 | 990 | 970 | 989 | 611,500 |
2020/08/18 | 964 | 977 | 959 | 975 | 616,200 |
2020/08/17 | 983 | 990 | 970 | 974 | 451,900 |
2020/08/14 | 993 | 1,001 | 988 | 996 | 432,000 |
2020/08/13 | 1,032 | 1,038 | 1,003 | 1,007 | 808,100 |
2020/08/12 | 987 | 1,011 | 986 | 1,009 | 796,400 |
2020/08/11 | 970 | 1,017 | 966 | 1,009 | 966,400 |
2020/08/07 | 954 | 969 | 953 | 957 | 391,500 |
2020/08/06 | 956 | 963 | 944 | 955 | 462,300 |
2020/08/05 | 945 | 961 | 941 | 961 | 446,200 |
2020/08/04 | 947 | 982 | 945 | 967 | 830,200 |
2020/08/03 | 939 | 963 | 922 | 945 | 874,100 |
2020/07/31 | 915 | 937 | 882 | 902 | 1,505,800 |
2020/07/30 | 953 | 953 | 933 | 936 | 802,100 |
2020/07/29 | 936 | 954 | 936 | 936 | 935,800 |
2020/07/28 | 945 | 945 | 930 | 931 | 688,300 |
2020/07/27 | 913 | 927 | 905 | 923 | 744,100 |
2020/07/22 | 916 | 933 | 916 | 921 | 456,500 |
2020/07/21 | 928 | 937 | 922 | 933 | 521,400 |
2020/07/20 | 930 | 934 | 910 | 931 | 432,800 |
2020/07/17 | 939 | 941 | 923 | 928 | 624,800 |
2020/07/16 | 936 | 953 | 923 | 936 | 1,109,400 |
2020/07/15 | 930 | 937 | 920 | 923 | 1,158,700 |
2020/07/14 | 908 | 924 | 905 | 915 | 634,400 |
2020/07/13 | 913 | 935 | 913 | 929 | 415,500 |
2020/07/10 | 905 | 906 | 887 | 890 | 805,200 |
2020/07/09 | 906 | 922 | 895 | 910 | 775,500 |
2020/07/08 | 939 | 954 | 921 | 921 | 1,259,200 |
2020/07/07 | 976 | 976 | 946 | 956 | 738,300 |
2020/07/06 | 966 | 987 | 964 | 982 | 440,400 |
2020/07/03 | 973 | 976 | 952 | 961 | 513,600 |
2020/07/02 | 945 | 972 | 941 | 958 | 680,600 |
2020/07/01 | 972 | 974 | 940 | 943 | 691,100 |
2020/06/30 | 967 | 974 | 960 | 962 | 640,900 |
2020/06/29 | 942 | 950 | 936 | 939 | 557,900 |
2020/06/26 | 953 | 977 | 953 | 967 | 738,900 |
2020/06/25 | 957 | 959 | 943 | 951 | 932,200 |
2020/06/24 | 985 | 985 | 967 | 975 | 641,100 |
2020/06/23 | 990 | 991 | 965 | 979 | 579,000 |
2020/06/22 | 968 | 986 | 963 | 975 | 517,600 |
2020/06/19 | 980 | 982 | 966 | 970 | 803,700 |
2020/06/18 | 968 | 976 | 963 | 967 | 953,600 |
2020/06/17 | 988 | 990 | 969 | 969 | 1,126,800 |
2020/06/16 | 967 | 1,005 | 964 | 999 | 1,141,000 |
2020/06/15 | 953 | 955 | 925 | 925 | 620,400 |
2020/06/12 | 936 | 972 | 933 | 962 | 1,126,000 |
2020/06/11 | 989 | 1,001 | 974 | 981 | 675,300 |
2020/06/10 | 1,009 | 1,020 | 1,004 | 1,010 | 707,100 |
2020/06/09 | 1,011 | 1,027 | 1,010 | 1,016 | 662,400 |
2020/06/08 | 1,022 | 1,027 | 1,004 | 1,018 | 907,700 |
2020/06/05 | 989 | 999 | 983 | 992 | 716,200 |
2020/06/04 | 1,012 | 1,016 | 996 | 1,000 | 1,179,800 |
2020/06/03 | 994 | 1,035 | 985 | 1,006 | 2,055,900 |
2020/06/02 | 931 | 968 | 925 | 964 | 963,500 |
2020/06/01 | 909 | 925 | 906 | 916 | 597,700 |
2020/05/29 | 921 | 940 | 913 | 924 | 999,200 |
2020/05/28 | 956 | 987 | 936 | 949 | 1,545,300 |
2020/05/27 | 900 | 928 | 896 | 928 | 810,500 |
2020/05/26 | 897 | 908 | 890 | 903 | 657,500 |
2020/05/25 | 884 | 888 | 872 | 886 | 545,100 |
2020/05/22 | 883 | 885 | 865 | 871 | 701,700 |
2020/05/21 | 889 | 892 | 872 | 878 | 726,800 |
2020/05/20 | 887 | 892 | 872 | 889 | 1,152,800 |
2020/05/19 | 913 | 916 | 879 | 886 | 937,600 |
2020/05/18 | 890 | 897 | 879 | 883 | 985,700 |
2020/05/15 | 858 | 883 | 848 | 875 | 1,471,600 |
2020/05/14 | 863 | 864 | 827 | 827 | 1,417,200 |
2020/05/13 | 830 | 850 | 823 | 848 | 607,800 |
2020/05/12 | 853 | 857 | 835 | 843 | 742,900 |
2020/05/11 | 844 | 862 | 842 | 860 | 628,700 |
2020/05/08 | 839 | 839 | 824 | 834 | 735,600 |
2020/05/07 | 810 | 828 | 804 | 824 | 1,061,300 |
2020/05/01 | 824 | 829 | 803 | 809 | 819,300 |
2020/04/30 | 848 | 863 | 844 | 846 | 1,179,300 |
2020/04/28 | 812 | 814 | 796 | 808 | 777,800 |
2020/04/27 | 787 | 806 | 783 | 802 | 700,900 |
2020/04/24 | 777 | 777 | 754 | 765 | 960,500 |
2020/04/23 | 747 | 784 | 747 | 784 | 570,200 |
2020/04/22 | 750 | 761 | 741 | 747 | 631,900 |
2020/04/21 | 768 | 774 | 751 | 753 | 704,800 |
2020/04/20 | 772 | 784 | 771 | 780 | 594,800 |
2020/04/17 | 780 | 794 | 770 | 781 | 1,041,400 |
2020/04/16 | 756 | 787 | 756 | 778 | 995,200 |
2020/04/15 | 800 | 802 | 753 | 769 | 1,512,800 |
2020/04/14 | 784 | 807 | 781 | 800 | 1,208,000 |
2020/04/13 | 819 | 822 | 780 | 788 | 1,114,800 |
2020/04/10 | 838 | 838 | 798 | 827 | 651,000 |
2020/04/09 | 825 | 832 | 815 | 830 | 700,900 |
2020/04/08 | 840 | 842 | 806 | 817 | 1,198,500 |
2020/04/07 | 838 | 853 | 817 | 849 | 1,239,600 |
2020/04/06 | 795 | 823 | 788 | 801 | 1,787,000 |
2020/04/03 | 796 | 813 | 781 | 797 | 937,000 |
2020/04/02 | 806 | 825 | 799 | 811 | 871,800 |
2020/04/01 | 839 | 860 | 818 | 821 | 1,260,200 |
2020/03/31 | 879 | 890 | 840 | 844 | 1,519,000 |
2020/03/30 | 811 | 860 | 809 | 857 | 1,482,900 |
2020/03/27 | 838 | 858 | 823 | 850 | 1,280,900 |
2020/03/26 | 841 | 842 | 788 | 793 | 1,297,100 |
2020/03/25 | 843 | 849 | 820 | 845 | 2,099,300 |
2020/03/24 | 708 | 745 | 706 | 741 | 1,752,800 |
2020/03/23 | 682 | 703 | 668 | 694 | 2,460,600 |
2020/03/19 | 710 | 720 | 666 | 675 | 1,905,200 |
2020/03/18 | 751 | 761 | 710 | 710 | 2,213,800 |
2020/03/17 | 750 | 759 | 712 | 736 | 2,832,600 |
2020/03/16 | 802 | 808 | 764 | 768 | 970,500 |
2020/03/13 | 785 | 814 | 760 | 796 | 2,512,700 |
2020/03/12 | 866 | 874 | 830 | 843 | 2,361,500 |
2020/03/11 | 889 | 920 | 889 | 893 | 1,162,200 |
2020/03/10 | 874 | 891 | 839 | 889 | 1,313,500 |
2020/03/09 | 905 | 919 | 881 | 888 | 983,200 |
2020/03/06 | 968 | 969 | 942 | 948 | 669,700 |
2020/03/05 | 996 | 1,000 | 981 | 983 | 875,200 |
2020/03/04 | 961 | 993 | 958 | 980 | 1,527,900 |
2020/03/03 | 998 | 1,007 | 971 | 971 | 1,193,300 |
2020/03/02 | 972 | 995 | 966 | 983 | 1,307,900 |
2020/02/28 | 997 | 1,009 | 982 | 992 | 2,281,500 |
2020/02/27 | 1,048 | 1,048 | 1,022 | 1,027 | 1,414,400 |
2020/02/26 | 1,049 | 1,056 | 1,039 | 1,052 | 1,556,800 |
2020/02/25 | 1,039 | 1,065 | 1,039 | 1,058 | 1,318,100 |
2020/02/21 | 1,094 | 1,110 | 1,091 | 1,099 | 969,100 |
2020/02/20 | 1,119 | 1,131 | 1,103 | 1,106 | 897,700 |
2020/02/19 | 1,111 | 1,117 | 1,107 | 1,115 | 596,300 |
2020/02/18 | 1,118 | 1,119 | 1,103 | 1,105 | 484,500 |
2020/02/17 | 1,121 | 1,124 | 1,103 | 1,120 | 637,400 |
2020/02/14 | 1,142 | 1,148 | 1,132 | 1,135 | 713,400 |
2020/02/13 | 1,163 | 1,165 | 1,149 | 1,158 | 812,500 |
2020/02/12 | 1,198 | 1,198 | 1,163 | 1,167 | 687,500 |
2020/02/10 | 1,196 | 1,205 | 1,192 | 1,199 | 356,100 |
2020/02/07 | 1,222 | 1,223 | 1,205 | 1,215 | 799,800 |
2020/02/06 | 1,210 | 1,238 | 1,207 | 1,233 | 805,400 |
2020/02/05 | 1,195 | 1,205 | 1,189 | 1,196 | 723,400 |
2020/02/04 | 1,162 | 1,182 | 1,156 | 1,174 | 755,800 |
2020/02/03 | 1,149 | 1,168 | 1,149 | 1,161 | 626,700 |
2020/01/31 | 1,185 | 1,188 | 1,153 | 1,166 | 1,003,200 |
2020/01/30 | 1,181 | 1,186 | 1,153 | 1,167 | 872,300 |
2020/01/29 | 1,184 | 1,188 | 1,170 | 1,177 | 806,600 |
2020/01/28 | 1,186 | 1,194 | 1,183 | 1,190 | 587,000 |
2020/01/27 | 1,201 | 1,205 | 1,196 | 1,202 | 508,300 |
2020/01/24 | 1,242 | 1,243 | 1,228 | 1,230 | 457,300 |
2020/01/23 | 1,256 | 1,256 | 1,240 | 1,242 | 530,500 |
2020/01/22 | 1,229 | 1,257 | 1,229 | 1,257 | 575,200 |
2020/01/21 | 1,239 | 1,248 | 1,232 | 1,238 | 696,000 |
2020/01/20 | 1,233 | 1,249 | 1,230 | 1,240 | 484,300 |
2020/01/17 | 1,231 | 1,233 | 1,221 | 1,223 | 405,900 |
2020/01/16 | 1,224 | 1,228 | 1,218 | 1,220 | 384,600 |
2020/01/15 | 1,232 | 1,236 | 1,223 | 1,230 | 577,000 |
2020/01/14 | 1,235 | 1,237 | 1,219 | 1,230 | 752,400 |
2020/01/10 | 1,223 | 1,233 | 1,223 | 1,230 | 458,100 |
2020/01/09 | 1,233 | 1,235 | 1,227 | 1,230 | 370,800 |
2020/01/08 | 1,220 | 1,227 | 1,209 | 1,220 | 677,800 |
2020/01/07 | 1,209 | 1,246 | 1,209 | 1,243 | 645,500 |
2020/01/06 | 1,203 | 1,215 | 1,198 | 1,205 | 805,500 |