日本管財ホールディングス(9347)の株価時系列情報
日本管財ホールディングス(9347)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 | 2,721 | 2,728 | 2,701 | 2,709 | 31,300 |
| 2024/07/25 | 2,659 | 2,735 | 2,653 | 2,724 | 51,100 |
| 2024/07/24 | 2,675 | 2,690 | 2,660 | 2,671 | 27,400 |
| 2024/07/23 | 2,677 | 2,690 | 2,664 | 2,675 | 12,500 |
| 2024/07/22 | 2,692 | 2,695 | 2,661 | 2,666 | 20,800 |
| 2024/07/19 | 2,701 | 2,709 | 2,682 | 2,692 | 19,400 |
| 2024/07/18 | 2,681 | 2,723 | 2,681 | 2,703 | 31,400 |
| 2024/07/17 | 2,700 | 2,710 | 2,696 | 2,702 | 21,100 |
| 2024/07/16 | 2,700 | 2,701 | 2,687 | 2,699 | 20,600 |
| 2024/07/12 | 2,670 | 2,717 | 2,667 | 2,708 | 36,300 |
| 2024/07/11 | 2,674 | 2,687 | 2,672 | 2,682 | 30,200 |
| 2024/07/10 | 2,680 | 2,680 | 2,651 | 2,668 | 43,300 |
| 2024/07/09 | 2,651 | 2,677 | 2,643 | 2,670 | 34,300 |
| 2024/07/08 | 2,645 | 2,659 | 2,636 | 2,647 | 29,600 |
| 2024/07/05 | 2,661 | 2,668 | 2,641 | 2,642 | 28,100 |
| 2024/07/04 | 2,675 | 2,683 | 2,669 | 2,671 | 24,900 |
| 2024/07/03 | 2,668 | 2,693 | 2,668 | 2,675 | 30,600 |
| 2024/07/02 | 2,674 | 2,690 | 2,663 | 2,674 | 44,100 |
| 2024/07/01 | 2,702 | 2,709 | 2,659 | 2,663 | 62,300 |
| 2024/06/28 | 2,763 | 2,763 | 2,705 | 2,711 | 63,700 |
| 2024/06/27 | 2,735 | 2,768 | 2,720 | 2,759 | 57,800 |
| 2024/06/26 | 2,749 | 2,749 | 2,720 | 2,720 | 38,700 |
| 2024/06/25 | 2,700 | 2,750 | 2,699 | 2,741 | 75,000 |
| 2024/06/24 | 2,695 | 2,709 | 2,681 | 2,695 | 64,600 |
| 2024/06/21 | 2,657 | 2,690 | 2,656 | 2,680 | 107,000 |
| 2024/06/20 | 2,643 | 2,673 | 2,642 | 2,658 | 50,200 |
| 2024/06/19 | 2,619 | 2,643 | 2,614 | 2,643 | 48,600 |
| 2024/06/18 | 2,607 | 2,624 | 2,599 | 2,619 | 42,800 |
| 2024/06/17 | 2,601 | 2,603 | 2,586 | 2,599 | 28,200 |
| 2024/06/14 | 2,570 | 2,610 | 2,564 | 2,608 | 50,100 |
| 2024/06/13 | 2,610 | 2,610 | 2,583 | 2,591 | 25,900 |
| 2024/06/12 | 2,607 | 2,609 | 2,596 | 2,609 | 29,000 |
| 2024/06/11 | 2,610 | 2,610 | 2,596 | 2,597 | 19,900 |
| 2024/06/10 | 2,600 | 2,618 | 2,600 | 2,615 | 40,600 |
| 2024/06/07 | 2,583 | 2,599 | 2,580 | 2,599 | 25,500 |
| 2024/06/06 | 2,576 | 2,589 | 2,565 | 2,583 | 28,000 |
| 2024/06/05 | 2,560 | 2,590 | 2,552 | 2,583 | 47,800 |
| 2024/06/04 | 2,560 | 2,584 | 2,551 | 2,573 | 31,700 |
| 2024/06/03 | 2,563 | 2,578 | 2,543 | 2,563 | 46,500 |
| 2024/05/31 | 2,528 | 2,565 | 2,515 | 2,563 | 165,900 |
| 2024/05/30 | 2,500 | 2,527 | 2,499 | 2,526 | 39,000 |
| 2024/05/29 | 2,523 | 2,527 | 2,506 | 2,506 | 26,600 |
| 2024/05/28 | 2,543 | 2,543 | 2,525 | 2,526 | 34,400 |
| 2024/05/27 | 2,550 | 2,550 | 2,525 | 2,535 | 23,700 |
| 2024/05/24 | 2,530 | 2,555 | 2,527 | 2,549 | 26,800 |
| 2024/05/23 | 2,538 | 2,546 | 2,529 | 2,545 | 20,700 |
| 2024/05/22 | 2,533 | 2,545 | 2,525 | 2,540 | 27,200 |
| 2024/05/21 | 2,539 | 2,547 | 2,525 | 2,532 | 21,800 |
| 2024/05/20 | 2,550 | 2,553 | 2,530 | 2,539 | 31,400 |
| 2024/05/17 | 2,553 | 2,564 | 2,545 | 2,554 | 20,200 |
| 2024/05/16 | 2,574 | 2,574 | 2,553 | 2,553 | 17,900 |
| 2024/05/15 | 2,578 | 2,581 | 2,557 | 2,567 | 20,600 |
| 2024/05/14 | 2,583 | 2,588 | 2,568 | 2,578 | 20,200 |
| 2024/05/13 | 2,573 | 2,590 | 2,567 | 2,583 | 21,300 |
| 2024/05/10 | 2,600 | 2,600 | 2,569 | 2,573 | 25,300 |
| 2024/05/09 | 2,598 | 2,601 | 2,570 | 2,579 | 23,500 |
| 2024/05/08 | 2,600 | 2,622 | 2,563 | 2,579 | 70,800 |
| 2024/05/07 | 2,608 | 2,614 | 2,600 | 2,614 | 23,000 |
| 2024/05/02 | 2,601 | 2,610 | 2,599 | 2,608 | 20,300 |
| 2024/05/01 | 2,588 | 2,606 | 2,588 | 2,601 | 32,600 |
| 2024/04/30 | 2,580 | 2,596 | 2,576 | 2,596 | 41,100 |
| 2024/04/26 | 2,570 | 2,588 | 2,550 | 2,588 | 58,500 |
| 2024/04/25 | 2,561 | 2,569 | 2,555 | 2,562 | 23,100 |
| 2024/04/24 | 2,560 | 2,570 | 2,554 | 2,568 | 23,400 |
| 2024/04/23 | 2,550 | 2,565 | 2,547 | 2,560 | 17,900 |
| 2024/04/22 | 2,527 | 2,556 | 2,527 | 2,547 | 28,400 |
| 2024/04/19 | 2,526 | 2,530 | 2,492 | 2,507 | 49,800 |
| 2024/04/18 | 2,515 | 2,539 | 2,515 | 2,535 | 26,500 |
| 2024/04/17 | 2,560 | 2,565 | 2,514 | 2,519 | 37,500 |
| 2024/04/16 | 2,559 | 2,562 | 2,541 | 2,557 | 37,400 |
| 2024/04/15 | 2,550 | 2,565 | 2,550 | 2,565 | 18,600 |
| 2024/04/12 | 2,561 | 2,578 | 2,559 | 2,565 | 27,100 |
| 2024/04/11 | 2,545 | 2,570 | 2,542 | 2,560 | 20,200 |
| 2024/04/10 | 2,565 | 2,576 | 2,564 | 2,567 | 32,600 |
| 2024/04/09 | 2,547 | 2,571 | 2,546 | 2,565 | 33,600 |
| 2024/04/08 | 2,554 | 2,561 | 2,535 | 2,546 | 36,600 |
| 2024/04/05 | 2,523 | 2,549 | 2,523 | 2,549 | 28,900 |
| 2024/04/04 | 2,525 | 2,548 | 2,521 | 2,538 | 36,900 |
| 2024/04/03 | 2,508 | 2,530 | 2,504 | 2,525 | 45,600 |
| 2024/04/02 | 2,536 | 2,537 | 2,516 | 2,522 | 71,500 |
| 2024/04/01 | 2,558 | 2,569 | 2,543 | 2,543 | 43,100 |
| 2024/03/29 | 2,541 | 2,567 | 2,541 | 2,566 | 41,300 |
| 2024/03/28 | 2,579 | 2,582 | 2,536 | 2,541 | 129,900 |
| 2024/03/27 | 2,584 | 2,602 | 2,584 | 2,588 | 230,300 |
| 2024/03/26 | 2,565 | 2,580 | 2,563 | 2,573 | 105,200 |
| 2024/03/25 | 2,599 | 2,600 | 2,575 | 2,575 | 186,500 |
| 2024/03/22 | 2,594 | 2,607 | 2,585 | 2,601 | 100,000 |
| 2024/03/21 | 2,615 | 2,625 | 2,593 | 2,593 | 111,700 |
| 2024/03/19 | 2,588 | 2,605 | 2,576 | 2,605 | 70,100 |
| 2024/03/18 | 2,611 | 2,611 | 2,594 | 2,594 | 88,100 |
| 2024/03/15 | 2,614 | 2,620 | 2,603 | 2,605 | 71,000 |
| 2024/03/14 | 2,595 | 2,610 | 2,585 | 2,610 | 65,900 |
| 2024/03/13 | 2,585 | 2,595 | 2,576 | 2,593 | 44,900 |
| 2024/03/12 | 2,568 | 2,585 | 2,549 | 2,585 | 46,700 |
| 2024/03/11 | 2,561 | 2,578 | 2,560 | 2,576 | 57,100 |
| 2024/03/08 | 2,552 | 2,581 | 2,552 | 2,576 | 53,200 |
| 2024/03/07 | 2,556 | 2,572 | 2,556 | 2,564 | 37,100 |
| 2024/03/06 | 2,537 | 2,565 | 2,537 | 2,556 | 43,800 |
| 2024/03/05 | 2,555 | 2,561 | 2,535 | 2,547 | 50,800 |
| 2024/03/04 | 2,571 | 2,579 | 2,549 | 2,561 | 61,400 |
| 2024/03/01 | 2,566 | 2,578 | 2,557 | 2,559 | 39,100 |
| 2024/02/29 | 2,584 | 2,588 | 2,568 | 2,572 | 46,400 |
| 2024/02/28 | 2,599 | 2,601 | 2,582 | 2,586 | 46,800 |
| 2024/02/27 | 2,574 | 2,592 | 2,572 | 2,591 | 24,500 |
| 2024/02/26 | 2,582 | 2,596 | 2,573 | 2,574 | 29,800 |
| 2024/02/22 | 2,579 | 2,581 | 2,562 | 2,578 | 24,800 |
| 2024/02/21 | 2,576 | 2,583 | 2,562 | 2,579 | 27,000 |
| 2024/02/20 | 2,580 | 2,603 | 2,580 | 2,583 | 29,800 |
| 2024/02/19 | 2,560 | 2,577 | 2,558 | 2,576 | 20,600 |
| 2024/02/16 | 2,535 | 2,562 | 2,526 | 2,560 | 44,400 |
| 2024/02/15 | 2,543 | 2,551 | 2,522 | 2,531 | 37,600 |
| 2024/02/14 | 2,564 | 2,564 | 2,534 | 2,542 | 47,700 |
| 2024/02/13 | 2,579 | 2,580 | 2,556 | 2,572 | 37,100 |
| 2024/02/09 | 2,551 | 2,570 | 2,549 | 2,556 | 28,300 |
| 2024/02/08 | 2,552 | 2,577 | 2,539 | 2,558 | 44,200 |
| 2024/02/07 | 2,600 | 2,604 | 2,546 | 2,558 | 106,200 |
| 2024/02/06 | 2,620 | 2,630 | 2,607 | 2,618 | 38,400 |
| 2024/02/05 | 2,629 | 2,632 | 2,619 | 2,628 | 38,000 |
| 2024/02/02 | 2,631 | 2,632 | 2,622 | 2,627 | 31,400 |
| 2024/02/01 | 2,625 | 2,638 | 2,625 | 2,628 | 36,100 |
| 2024/01/31 | 2,618 | 2,638 | 2,615 | 2,638 | 25,000 |
| 2024/01/30 | 2,631 | 2,639 | 2,618 | 2,618 | 27,600 |
| 2024/01/29 | 2,620 | 2,634 | 2,620 | 2,631 | 20,400 |
| 2024/01/26 | 2,636 | 2,636 | 2,615 | 2,615 | 47,800 |
| 2024/01/25 | 2,610 | 2,628 | 2,606 | 2,626 | 26,600 |
| 2024/01/24 | 2,626 | 2,631 | 2,611 | 2,612 | 33,000 |
| 2024/01/23 | 2,635 | 2,646 | 2,623 | 2,632 | 47,700 |
| 2024/01/22 | 2,620 | 2,637 | 2,620 | 2,634 | 27,300 |
| 2024/01/19 | 2,611 | 2,622 | 2,610 | 2,615 | 26,100 |
| 2024/01/18 | 2,610 | 2,623 | 2,610 | 2,613 | 20,300 |
| 2024/01/17 | 2,605 | 2,625 | 2,605 | 2,608 | 31,300 |
| 2024/01/16 | 2,637 | 2,637 | 2,604 | 2,605 | 42,600 |
| 2024/01/15 | 2,615 | 2,640 | 2,610 | 2,637 | 42,600 |
| 2024/01/12 | 2,620 | 2,633 | 2,606 | 2,615 | 41,100 |
| 2024/01/11 | 2,623 | 2,629 | 2,610 | 2,618 | 37,300 |
| 2024/01/10 | 2,615 | 2,626 | 2,605 | 2,621 | 56,300 |
| 2024/01/09 | 2,593 | 2,605 | 2,586 | 2,605 | 53,300 |
| 2024/01/05 | 2,589 | 2,590 | 2,573 | 2,584 | 43,000 |
| 2024/01/04 | 2,561 | 2,590 | 2,537 | 2,589 | 58,700 |