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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,675 | 2,687 | 2,670 | 2,680 | 19,500 |
| 2024/12/27 | 2,696 | 2,696 | 2,658 | 2,672 | 61,400 |
| 2024/12/26 | 2,625 | 2,661 | 2,624 | 2,657 | 46,100 |
| 2024/12/25 | 2,624 | 2,625 | 2,608 | 2,625 | 21,100 |
| 2024/12/24 | 2,628 | 2,628 | 2,615 | 2,623 | 17,800 |
| 2024/12/23 | 2,601 | 2,638 | 2,601 | 2,630 | 20,300 |
| 2024/12/20 | 2,619 | 2,627 | 2,600 | 2,600 | 36,800 |
| 2024/12/19 | 2,601 | 2,610 | 2,596 | 2,610 | 21,500 |
| 2024/12/18 | 2,602 | 2,605 | 2,594 | 2,601 | 16,800 |
| 2024/12/17 | 2,594 | 2,605 | 2,592 | 2,600 | 23,700 |
| 2024/12/16 | 2,594 | 2,595 | 2,582 | 2,586 | 16,300 |
| 2024/12/13 | 2,571 | 2,590 | 2,571 | 2,576 | 28,000 |
| 2024/12/12 | 2,602 | 2,608 | 2,591 | 2,596 | 21,300 |
| 2024/12/11 | 2,595 | 2,597 | 2,583 | 2,587 | 18,000 |
| 2024/12/10 | 2,610 | 2,614 | 2,588 | 2,588 | 25,200 |
| 2024/12/09 | 2,589 | 2,607 | 2,582 | 2,595 | 24,500 |
| 2024/12/06 | 2,570 | 2,588 | 2,568 | 2,580 | 21,700 |
| 2024/12/05 | 2,579 | 2,585 | 2,579 | 2,582 | 14,400 |
| 2024/12/04 | 2,592 | 2,595 | 2,573 | 2,578 | 17,700 |
| 2024/12/03 | 2,581 | 2,609 | 2,579 | 2,596 | 32,100 |
| 2024/12/02 | 2,569 | 2,576 | 2,561 | 2,568 | 17,300 |
| 2024/11/29 | 2,580 | 2,586 | 2,568 | 2,568 | 15,600 |
| 2024/11/28 | 2,567 | 2,584 | 2,565 | 2,573 | 29,000 |
| 2024/11/27 | 2,571 | 2,582 | 2,562 | 2,571 | 21,400 |
| 2024/11/26 | 2,550 | 2,570 | 2,550 | 2,566 | 12,700 |
| 2024/11/25 | 2,586 | 2,586 | 2,547 | 2,547 | 30,000 |
| 2024/11/22 | 2,570 | 2,583 | 2,565 | 2,576 | 16,900 |
| 2024/11/21 | 2,545 | 2,561 | 2,541 | 2,550 | 16,000 |
| 2024/11/20 | 2,580 | 2,580 | 2,532 | 2,532 | 35,100 |
| 2024/11/19 | 2,560 | 2,577 | 2,560 | 2,565 | 16,600 |
| 2024/11/18 | 2,600 | 2,600 | 2,559 | 2,559 | 22,100 |
| 2024/11/15 | 2,608 | 2,613 | 2,585 | 2,585 | 15,000 |
| 2024/11/14 | 2,579 | 2,600 | 2,579 | 2,585 | 14,900 |
| 2024/11/13 | 2,589 | 2,614 | 2,578 | 2,588 | 25,300 |
| 2024/11/12 | 2,591 | 2,607 | 2,575 | 2,575 | 28,200 |
| 2024/11/11 | 2,620 | 2,620 | 2,591 | 2,591 | 24,600 |
| 2024/11/08 | 2,620 | 2,644 | 2,611 | 2,611 | 27,400 |
| 2024/11/07 | 2,627 | 2,639 | 2,603 | 2,620 | 35,500 |
| 2024/11/06 | 2,650 | 2,664 | 2,630 | 2,643 | 33,900 |
| 2024/11/05 | 2,637 | 2,658 | 2,615 | 2,650 | 24,100 |
| 2024/11/01 | 2,673 | 2,673 | 2,647 | 2,647 | 15,300 |
| 2024/10/31 | 2,673 | 2,687 | 2,665 | 2,674 | 20,900 |
| 2024/10/30 | 2,698 | 2,698 | 2,650 | 2,664 | 79,500 |
| 2024/10/29 | 2,652 | 2,699 | 2,630 | 2,693 | 61,300 |
| 2024/10/28 | 2,644 | 2,644 | 2,616 | 2,630 | 49,000 |
| 2024/10/25 | 2,635 | 2,639 | 2,592 | 2,601 | 23,000 |
| 2024/10/24 | 2,627 | 2,650 | 2,616 | 2,636 | 23,400 |
| 2024/10/23 | 2,654 | 2,657 | 2,627 | 2,627 | 20,400 |
| 2024/10/22 | 2,705 | 2,705 | 2,651 | 2,652 | 35,100 |
| 2024/10/21 | 2,716 | 2,725 | 2,697 | 2,705 | 24,300 |
| 2024/10/18 | 2,740 | 2,750 | 2,723 | 2,725 | 23,000 |
| 2024/10/17 | 2,731 | 2,744 | 2,719 | 2,734 | 29,500 |
| 2024/10/16 | 2,763 | 2,769 | 2,725 | 2,731 | 47,100 |
| 2024/10/15 | 2,758 | 2,785 | 2,755 | 2,767 | 42,200 |
| 2024/10/11 | 2,760 | 2,793 | 2,758 | 2,779 | 63,300 |
| 2024/10/10 | 2,749 | 2,753 | 2,724 | 2,750 | 57,100 |
| 2024/10/09 | 2,720 | 2,732 | 2,708 | 2,731 | 45,500 |
| 2024/10/08 | 2,722 | 2,731 | 2,699 | 2,719 | 32,400 |
| 2024/10/07 | 2,730 | 2,740 | 2,715 | 2,732 | 47,200 |
| 2024/10/04 | 2,713 | 2,724 | 2,703 | 2,724 | 45,200 |
| 2024/10/03 | 2,691 | 2,702 | 2,682 | 2,702 | 39,300 |
| 2024/10/02 | 2,660 | 2,680 | 2,649 | 2,674 | 46,600 |
| 2024/10/01 | 2,692 | 2,692 | 2,658 | 2,676 | 30,700 |
| 2024/09/30 | 2,642 | 2,692 | 2,642 | 2,680 | 66,900 |
| 2024/09/27 | 2,665 | 2,713 | 2,639 | 2,707 | 216,300 |
| 2024/09/26 | 2,623 | 2,676 | 2,623 | 2,665 | 464,400 |
| 2024/09/25 | 2,580 | 2,623 | 2,580 | 2,615 | 235,400 |
| 2024/09/24 | 2,613 | 2,624 | 2,607 | 2,618 | 247,400 |
| 2024/09/20 | 2,618 | 2,640 | 2,582 | 2,597 | 241,900 |
| 2024/09/19 | 2,590 | 2,624 | 2,590 | 2,611 | 155,400 |
| 2024/09/18 | 2,600 | 2,635 | 2,600 | 2,605 | 92,900 |
| 2024/09/17 | 2,610 | 2,619 | 2,585 | 2,605 | 143,200 |
| 2024/09/13 | 2,600 | 2,610 | 2,592 | 2,603 | 123,500 |
| 2024/09/12 | 2,620 | 2,642 | 2,603 | 2,604 | 125,600 |
| 2024/09/11 | 2,612 | 2,637 | 2,601 | 2,619 | 68,300 |
| 2024/09/10 | 2,631 | 2,649 | 2,624 | 2,632 | 77,100 |
| 2024/09/09 | 2,574 | 2,622 | 2,572 | 2,619 | 100,100 |
| 2024/09/06 | 2,635 | 2,636 | 2,604 | 2,619 | 86,500 |
| 2024/09/05 | 2,619 | 2,648 | 2,619 | 2,629 | 72,900 |
| 2024/09/04 | 2,615 | 2,650 | 2,614 | 2,637 | 54,000 |
| 2024/09/03 | 2,642 | 2,667 | 2,642 | 2,650 | 47,300 |
| 2024/09/02 | 2,670 | 2,675 | 2,623 | 2,638 | 77,900 |
| 2024/08/30 | 2,657 | 2,690 | 2,646 | 2,674 | 64,100 |
| 2024/08/29 | 2,683 | 2,686 | 2,652 | 2,657 | 43,400 |
| 2024/08/28 | 2,696 | 2,707 | 2,675 | 2,679 | 29,400 |
| 2024/08/27 | 2,675 | 2,700 | 2,675 | 2,696 | 21,900 |
| 2024/08/26 | 2,657 | 2,677 | 2,650 | 2,668 | 21,400 |
| 2024/08/23 | 2,664 | 2,672 | 2,643 | 2,658 | 29,900 |
| 2024/08/22 | 2,614 | 2,648 | 2,611 | 2,648 | 18,200 |
| 2024/08/21 | 2,584 | 2,620 | 2,584 | 2,620 | 21,000 |
| 2024/08/20 | 2,582 | 2,607 | 2,569 | 2,605 | 25,700 |
| 2024/08/19 | 2,584 | 2,615 | 2,580 | 2,580 | 26,200 |
| 2024/08/16 | 2,598 | 2,610 | 2,576 | 2,610 | 36,000 |
| 2024/08/15 | 2,590 | 2,596 | 2,566 | 2,568 | 24,700 |
| 2024/08/14 | 2,589 | 2,589 | 2,565 | 2,580 | 31,300 |
| 2024/08/13 | 2,560 | 2,589 | 2,543 | 2,589 | 31,100 |
| 2024/08/09 | 2,579 | 2,579 | 2,510 | 2,540 | 50,800 |
| 2024/08/08 | 2,520 | 2,568 | 2,518 | 2,529 | 41,600 |
| 2024/08/07 | 2,548 | 2,587 | 2,501 | 2,531 | 68,300 |
| 2024/08/06 | 2,560 | 2,600 | 2,503 | 2,550 | 68,900 |
| 2024/08/05 | 2,562 | 2,593 | 2,412 | 2,439 | 91,100 |
| 2024/08/02 | 2,663 | 2,675 | 2,639 | 2,643 | 61,600 |
| 2024/08/01 | 2,749 | 2,749 | 2,703 | 2,713 | 27,700 |
| 2024/07/31 | 2,706 | 2,761 | 2,701 | 2,761 | 42,200 |
| 2024/07/30 | 2,730 | 2,731 | 2,715 | 2,717 | 27,400 |
| 2024/07/29 | 2,717 | 2,732 | 2,708 | 2,732 | 21,800 |
| 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 |