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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |