清和中央ホールディングス(7531)の株価時系列情報
清和中央ホールディングス(7531)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 | 1,755 | 1,755 | 1,715 | 1,715 | 300 |
| 2025/06/12 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2025/06/11 | 1,720 | 1,759 | 1,720 | 1,759 | 1,000 |
| 2025/06/10 | 1,709 | 1,720 | 1,709 | 1,720 | 600 |
| 2025/06/09 | 1,580 | 1,956 | 1,578 | 1,709 | 87,100 |
| 2025/06/05 | 1,660 | 1,660 | 1,660 | 1,660 | 500 |
| 2025/06/04 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/06/02 | 1,660 | 1,660 | 1,601 | 1,620 | 700 |
| 2025/05/30 | 1,635 | 1,635 | 1,626 | 1,626 | 300 |
| 2025/05/29 | 1,675 | 1,676 | 1,675 | 1,675 | 400 |
| 2025/05/28 | 1,663 | 1,675 | 1,635 | 1,635 | 600 |
| 2025/05/27 | 1,627 | 1,645 | 1,626 | 1,645 | 1,000 |
| 2025/05/26 | 1,589 | 1,667 | 1,589 | 1,626 | 2,000 |
| 2025/05/23 | 1,542 | 1,600 | 1,521 | 1,589 | 3,900 |
| 2025/05/22 | 1,581 | 1,581 | 1,502 | 1,502 | 1,100 |
| 2025/05/21 | 1,610 | 1,610 | 1,570 | 1,589 | 1,600 |
| 2025/05/20 | 1,580 | 1,680 | 1,510 | 1,650 | 8,300 |
| 2025/05/19 | 1,508 | 1,580 | 1,460 | 1,489 | 1,000 |
| 2025/05/16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2025/05/15 | 1,500 | 1,501 | 1,460 | 1,460 | 1,100 |
| 2025/05/14 | 1,510 | 1,545 | 1,470 | 1,480 | 700 |
| 2025/05/13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2025/05/12 | 1,534 | 1,535 | 1,534 | 1,535 | 1,100 |
| 2025/05/02 | 1,415 | 1,445 | 1,415 | 1,445 | 200 |
| 2025/05/01 | 1,450 | 1,550 | 1,395 | 1,396 | 4,700 |
| 2025/04/30 | 1,380 | 1,450 | 1,380 | 1,450 | 2,200 |
| 2025/04/21 | 1,310 | 1,340 | 1,310 | 1,340 | 300 |
| 2025/04/18 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2025/04/09 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2025/04/08 | 1,380 | 1,380 | 1,379 | 1,380 | 900 |
| 2025/04/07 | 1,341 | 1,380 | 1,301 | 1,380 | 2,100 |
| 2025/04/04 | 1,366 | 1,400 | 1,366 | 1,397 | 700 |
| 2025/04/03 | 1,390 | 1,407 | 1,363 | 1,363 | 2,500 |
| 2025/04/02 | 1,362 | 1,362 | 1,360 | 1,360 | 300 |
| 2025/04/01 | 1,349 | 1,350 | 1,349 | 1,350 | 700 |
| 2025/03/31 | 1,381 | 1,381 | 1,341 | 1,341 | 1,500 |
| 2025/03/27 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2025/03/25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,600 |
| 2025/03/21 | 1,339 | 1,339 | 1,339 | 1,339 | 100 |
| 2025/03/18 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
| 2025/03/12 | 1,311 | 1,311 | 1,311 | 1,311 | 200 |
| 2025/03/07 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2025/03/03 | 1,300 | 1,330 | 1,300 | 1,330 | 200 |
| 2025/02/28 | 1,310 | 1,310 | 1,300 | 1,300 | 600 |
| 2025/02/27 | 1,332 | 1,332 | 1,332 | 1,332 | 300 |
| 2025/02/25 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
| 2025/02/20 | 1,363 | 1,392 | 1,332 | 1,332 | 4,300 |
| 2025/02/19 | 1,393 | 1,393 | 1,363 | 1,363 | 200 |
| 2025/02/18 | 1,272 | 1,272 | 1,272 | 1,272 | 100 |
| 2025/02/17 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2025/01/28 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2025/01/27 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2025/01/23 | 1,301 | 1,301 | 1,300 | 1,300 | 700 |
| 2025/01/16 | 1,320 | 1,320 | 1,270 | 1,270 | 600 |
| 2025/01/09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2025/01/07 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2025/01/06 | 1,300 | 1,302 | 1,300 | 1,302 | 200 |
| 2024/12/30 | 1,269 | 1,300 | 1,269 | 1,300 | 700 |
| 2024/12/27 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2024/12/25 | 1,320 | 1,320 | 1,320 | 1,320 | 300 |
| 2024/12/23 | 1,285 | 1,320 | 1,285 | 1,320 | 600 |
| 2024/12/19 | 1,268 | 1,268 | 1,268 | 1,268 | 200 |
| 2024/12/12 | 1,298 | 1,298 | 1,298 | 1,298 | 200 |
| 2024/12/11 | 1,300 | 1,360 | 1,300 | 1,328 | 500 |
| 2024/12/10 | 1,290 | 1,300 | 1,290 | 1,300 | 1,200 |
| 2024/12/09 | 1,270 | 1,290 | 1,270 | 1,290 | 700 |
| 2024/12/06 | 1,265 | 1,265 | 1,264 | 1,265 | 1,000 |
| 2024/12/02 | 1,300 | 1,300 | 1,260 | 1,260 | 500 |
| 2024/11/19 | 1,248 | 1,278 | 1,248 | 1,278 | 1,400 |
| 2024/11/15 | 1,274 | 1,274 | 1,270 | 1,270 | 200 |
| 2024/11/14 | 1,315 | 1,317 | 1,300 | 1,300 | 1,100 |
| 2024/11/13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/11/12 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/11/08 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/11/05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/11/01 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/10/31 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/10/29 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2024/10/28 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/09/30 | 1,309 | 1,309 | 1,300 | 1,300 | 2,600 |
| 2024/09/27 | 1,321 | 1,321 | 1,321 | 1,321 | 500 |
| 2024/09/26 | 1,297 | 1,297 | 1,295 | 1,295 | 400 |
| 2024/09/25 | 1,295 | 1,296 | 1,295 | 1,296 | 300 |
| 2024/09/24 | 1,288 | 1,288 | 1,267 | 1,281 | 600 |
| 2024/09/19 | 1,280 | 1,318 | 1,272 | 1,318 | 1,400 |
| 2024/09/09 | 1,291 | 1,308 | 1,291 | 1,308 | 200 |
| 2024/09/04 | 1,324 | 1,324 | 1,305 | 1,305 | 1,500 |
| 2024/09/02 | 1,311 | 1,324 | 1,311 | 1,324 | 200 |
| 2024/08/30 | 1,303 | 1,310 | 1,303 | 1,310 | 300 |
| 2024/08/29 | 1,303 | 1,303 | 1,303 | 1,303 | 100 |
| 2024/08/28 | 1,306 | 1,306 | 1,303 | 1,303 | 400 |
| 2024/08/27 | 1,314 | 1,314 | 1,296 | 1,310 | 900 |
| 2024/08/26 | 1,306 | 1,315 | 1,306 | 1,314 | 1,400 |
| 2024/08/23 | 1,330 | 1,330 | 1,306 | 1,306 | 500 |
| 2024/08/22 | 1,330 | 1,330 | 1,330 | 1,330 | 400 |
| 2024/08/21 | 1,305 | 1,330 | 1,305 | 1,330 | 300 |
| 2024/08/20 | 1,304 | 1,325 | 1,303 | 1,325 | 800 |
| 2024/08/19 | 1,301 | 1,301 | 1,301 | 1,301 | 400 |
| 2024/08/16 | 1,301 | 1,323 | 1,301 | 1,323 | 400 |
| 2024/08/15 | 1,286 | 1,290 | 1,286 | 1,290 | 400 |
| 2024/08/14 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2024/08/13 | 1,302 | 1,302 | 1,272 | 1,272 | 1,000 |
| 2024/08/08 | 1,300 | 1,308 | 1,285 | 1,308 | 300 |
| 2024/08/07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/08/06 | 1,285 | 1,315 | 1,285 | 1,310 | 300 |
| 2024/08/05 | 1,387 | 1,387 | 1,350 | 1,350 | 1,700 |
| 2024/08/02 | 1,401 | 1,401 | 1,401 | 1,401 | 300 |
| 2024/07/31 | 1,421 | 1,421 | 1,421 | 1,421 | 100 |
| 2024/07/30 | 1,420 | 1,421 | 1,420 | 1,421 | 200 |
| 2024/07/29 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/07/26 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/07/25 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/07/24 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/07/23 | 1,435 | 1,435 | 1,435 | 1,435 | 500 |
| 2024/07/22 | 1,417 | 1,417 | 1,417 | 1,417 | 100 |
| 2024/07/19 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/07/18 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/07/12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/07/11 | 1,445 | 1,446 | 1,435 | 1,435 | 800 |
| 2024/07/10 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2024/07/09 | 1,435 | 1,440 | 1,435 | 1,440 | 500 |
| 2024/07/08 | 1,440 | 1,442 | 1,440 | 1,441 | 300 |
| 2024/07/04 | 1,437 | 1,437 | 1,437 | 1,437 | 100 |
| 2024/07/03 | 1,437 | 1,437 | 1,437 | 1,437 | 100 |
| 2024/07/02 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2024/06/28 | 1,460 | 1,460 | 1,450 | 1,450 | 700 |
| 2024/06/27 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/06/26 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/06/25 | 1,478 | 1,478 | 1,478 | 1,478 | 400 |
| 2024/06/24 | 1,478 | 1,478 | 1,478 | 1,478 | 100 |
| 2024/06/21 | 1,460 | 1,495 | 1,459 | 1,478 | 1,000 |
| 2024/06/20 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/06/18 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2024/06/17 | 1,480 | 1,500 | 1,480 | 1,499 | 300 |
| 2024/06/14 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2024/06/13 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2024/06/12 | 1,502 | 1,502 | 1,501 | 1,501 | 400 |
| 2024/06/06 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2024/06/04 | 1,518 | 1,532 | 1,518 | 1,532 | 200 |
| 2024/06/03 | 1,480 | 1,518 | 1,480 | 1,518 | 600 |
| 2024/05/31 | 1,518 | 1,518 | 1,518 | 1,518 | 100 |
| 2024/05/29 | 1,520 | 1,520 | 1,500 | 1,500 | 200 |
| 2024/05/28 | 1,522 | 1,522 | 1,520 | 1,520 | 200 |
| 2024/05/23 | 1,490 | 1,520 | 1,490 | 1,520 | 300 |
| 2024/05/22 | 1,451 | 1,490 | 1,451 | 1,490 | 1,100 |
| 2024/05/20 | 1,501 | 1,501 | 1,500 | 1,500 | 200 |
| 2024/05/15 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2024/05/07 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2024/05/02 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/05/01 | 1,540 | 1,550 | 1,540 | 1,545 | 400 |
| 2024/04/30 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2024/04/25 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2024/04/12 | 1,555 | 1,555 | 1,500 | 1,540 | 1,100 |
| 2024/04/05 | 1,522 | 1,522 | 1,515 | 1,515 | 700 |
| 2024/04/03 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2024/04/02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,500 |
| 2024/03/27 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2024/03/26 | 1,569 | 1,570 | 1,560 | 1,560 | 1,000 |
| 2024/03/25 | 1,506 | 1,585 | 1,506 | 1,585 | 800 |
| 2024/03/22 | 1,550 | 1,550 | 1,530 | 1,530 | 200 |
| 2024/03/19 | 1,583 | 1,583 | 1,550 | 1,550 | 800 |
| 2024/03/18 | 1,501 | 1,503 | 1,501 | 1,503 | 300 |
| 2024/03/15 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2024/03/11 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2024/03/08 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2024/03/07 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2024/03/04 | 1,522 | 1,522 | 1,522 | 1,522 | 100 |
| 2024/03/01 | 1,537 | 1,537 | 1,522 | 1,522 | 200 |
| 2024/02/29 | 1,530 | 1,553 | 1,530 | 1,553 | 200 |
| 2024/02/28 | 1,511 | 1,530 | 1,511 | 1,530 | 200 |
| 2024/02/27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2024/02/26 | 1,516 | 1,516 | 1,510 | 1,510 | 600 |
| 2024/02/22 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2024/02/21 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2024/02/20 | 1,510 | 1,510 | 1,510 | 1,510 | 400 |
| 2024/02/19 | 1,505 | 1,505 | 1,500 | 1,505 | 500 |
| 2024/02/15 | 1,558 | 1,558 | 1,510 | 1,525 | 700 |
| 2024/02/14 | 1,530 | 1,555 | 1,520 | 1,520 | 800 |
| 2024/02/13 | 1,555 | 1,567 | 1,555 | 1,564 | 300 |
| 2024/02/09 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2024/02/08 | 1,520 | 1,520 | 1,505 | 1,505 | 300 |
| 2024/02/07 | 1,560 | 1,560 | 1,521 | 1,521 | 700 |
| 2024/02/06 | 1,501 | 1,501 | 1,498 | 1,498 | 300 |
| 2024/02/05 | 1,497 | 1,501 | 1,480 | 1,501 | 1,000 |
| 2024/02/02 | 1,497 | 1,497 | 1,497 | 1,497 | 100 |
| 2024/02/01 | 1,470 | 1,482 | 1,470 | 1,480 | 1,200 |
| 2024/01/31 | 1,470 | 1,489 | 1,462 | 1,489 | 600 |
| 2024/01/30 | 1,470 | 1,470 | 1,450 | 1,450 | 300 |
| 2024/01/29 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/01/26 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/01/25 | 1,470 | 1,470 | 1,470 | 1,470 | 500 |
| 2024/01/23 | 1,453 | 1,453 | 1,450 | 1,450 | 500 |
| 2024/01/22 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| 2024/01/15 | 1,451 | 1,456 | 1,451 | 1,455 | 600 |
| 2024/01/11 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2024/01/10 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
| 2024/01/09 | 1,454 | 1,454 | 1,454 | 1,454 | 100 |
| 2024/01/04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |