燦ホールディングス(9628)の株価時系列情報
燦ホールディングス(9628)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,447 | 1,477 | 1,445 | 1,470 | 69,600 |
| 2026/02/03 | 1,467 | 1,474 | 1,443 | 1,454 | 82,100 |
| 2026/02/02 | 1,500 | 1,500 | 1,462 | 1,464 | 97,900 |
| 2026/01/30 | 1,458 | 1,485 | 1,455 | 1,482 | 33,100 |
| 2026/01/29 | 1,461 | 1,461 | 1,446 | 1,459 | 39,200 |
| 2026/01/28 | 1,464 | 1,477 | 1,454 | 1,461 | 48,100 |
| 2026/01/27 | 1,476 | 1,487 | 1,465 | 1,470 | 45,400 |
| 2026/01/26 | 1,489 | 1,498 | 1,466 | 1,487 | 72,200 |
| 2026/01/23 | 1,471 | 1,506 | 1,471 | 1,496 | 34,100 |
| 2026/01/22 | 1,476 | 1,482 | 1,470 | 1,474 | 34,500 |
| 2026/01/21 | 1,473 | 1,485 | 1,465 | 1,473 | 34,700 |
| 2026/01/20 | 1,505 | 1,507 | 1,484 | 1,486 | 53,100 |
| 2026/01/19 | 1,520 | 1,521 | 1,500 | 1,516 | 36,000 |
| 2026/01/16 | 1,523 | 1,535 | 1,498 | 1,528 | 62,100 |
| 2026/01/15 | 1,504 | 1,523 | 1,502 | 1,523 | 59,000 |
| 2026/01/14 | 1,513 | 1,522 | 1,498 | 1,517 | 124,100 |
| 2026/01/13 | 1,535 | 1,545 | 1,515 | 1,516 | 75,100 |
| 2026/01/09 | 1,496 | 1,522 | 1,496 | 1,517 | 49,000 |
| 2026/01/08 | 1,513 | 1,528 | 1,489 | 1,495 | 82,800 |
| 2026/01/07 | 1,500 | 1,524 | 1,493 | 1,522 | 66,600 |
| 2026/01/06 | 1,500 | 1,517 | 1,488 | 1,517 | 64,100 |
| 2026/01/05 | 1,499 | 1,500 | 1,469 | 1,487 | 66,300 |
| 2025/12/30 | 1,478 | 1,516 | 1,469 | 1,498 | 95,100 |
| 2025/12/29 | 1,445 | 1,468 | 1,430 | 1,468 | 125,800 |
| 2025/12/26 | 1,434 | 1,452 | 1,434 | 1,452 | 51,000 |
| 2025/12/25 | 1,421 | 1,444 | 1,421 | 1,434 | 34,400 |
| 2025/12/24 | 1,418 | 1,438 | 1,417 | 1,420 | 35,400 |
| 2025/12/23 | 1,424 | 1,427 | 1,410 | 1,420 | 54,200 |
| 2025/12/22 | 1,417 | 1,430 | 1,406 | 1,418 | 61,700 |
| 2025/12/19 | 1,390 | 1,420 | 1,390 | 1,417 | 53,900 |
| 2025/12/18 | 1,402 | 1,402 | 1,387 | 1,391 | 28,900 |
| 2025/12/17 | 1,383 | 1,405 | 1,372 | 1,402 | 49,300 |
| 2025/12/16 | 1,366 | 1,384 | 1,364 | 1,371 | 49,000 |
| 2025/12/15 | 1,337 | 1,377 | 1,330 | 1,365 | 62,400 |
| 2025/12/12 | 1,330 | 1,335 | 1,318 | 1,327 | 44,100 |
| 2025/12/11 | 1,365 | 1,366 | 1,314 | 1,322 | 89,000 |
| 2025/12/10 | 1,346 | 1,365 | 1,340 | 1,352 | 57,600 |
| 2025/12/09 | 1,346 | 1,361 | 1,335 | 1,340 | 51,200 |
| 2025/12/08 | 1,375 | 1,375 | 1,342 | 1,350 | 45,200 |
| 2025/12/05 | 1,364 | 1,378 | 1,355 | 1,355 | 35,800 |
| 2025/12/04 | 1,344 | 1,385 | 1,341 | 1,380 | 52,900 |
| 2025/12/03 | 1,365 | 1,374 | 1,335 | 1,345 | 116,000 |
| 2025/12/02 | 1,372 | 1,379 | 1,358 | 1,375 | 55,900 |
| 2025/12/01 | 1,380 | 1,383 | 1,368 | 1,375 | 38,100 |
| 2025/11/28 | 1,365 | 1,378 | 1,356 | 1,373 | 63,500 |
| 2025/11/27 | 1,345 | 1,363 | 1,345 | 1,358 | 53,800 |
| 2025/11/26 | 1,342 | 1,351 | 1,336 | 1,346 | 60,600 |
| 2025/11/25 | 1,335 | 1,345 | 1,308 | 1,328 | 156,400 |
| 2025/11/21 | 1,300 | 1,345 | 1,300 | 1,345 | 81,400 |
| 2025/11/20 | 1,309 | 1,316 | 1,297 | 1,305 | 51,600 |
| 2025/11/19 | 1,350 | 1,353 | 1,295 | 1,303 | 86,200 |
| 2025/11/18 | 1,345 | 1,349 | 1,313 | 1,340 | 96,800 |
| 2025/11/17 | 1,375 | 1,380 | 1,318 | 1,332 | 203,500 |
| 2025/11/14 | 1,430 | 1,442 | 1,405 | 1,405 | 111,900 |
| 2025/11/13 | 1,457 | 1,457 | 1,431 | 1,436 | 35,500 |
| 2025/11/12 | 1,433 | 1,453 | 1,429 | 1,441 | 50,600 |
| 2025/11/11 | 1,498 | 1,498 | 1,403 | 1,430 | 204,200 |
| 2025/11/10 | 1,473 | 1,500 | 1,472 | 1,498 | 28,400 |
| 2025/11/07 | 1,447 | 1,471 | 1,444 | 1,471 | 37,900 |
| 2025/11/06 | 1,450 | 1,459 | 1,441 | 1,447 | 40,100 |
| 2025/11/05 | 1,450 | 1,454 | 1,411 | 1,441 | 56,700 |
| 2025/11/04 | 1,500 | 1,510 | 1,418 | 1,441 | 297,200 |
| 2025/10/31 | 1,504 | 1,509 | 1,476 | 1,504 | 51,500 |
| 2025/10/30 | 1,528 | 1,534 | 1,504 | 1,504 | 42,200 |
| 2025/10/29 | 1,536 | 1,536 | 1,511 | 1,520 | 53,300 |
| 2025/10/28 | 1,600 | 1,600 | 1,536 | 1,538 | 78,200 |
| 2025/10/27 | 1,570 | 1,612 | 1,570 | 1,607 | 110,700 |
| 2025/10/24 | 1,554 | 1,650 | 1,554 | 1,590 | 191,000 |
| 2025/10/23 | 1,469 | 1,496 | 1,469 | 1,493 | 17,500 |
| 2025/10/22 | 1,460 | 1,485 | 1,460 | 1,483 | 35,000 |
| 2025/10/21 | 1,468 | 1,473 | 1,457 | 1,464 | 16,800 |
| 2025/10/20 | 1,445 | 1,469 | 1,445 | 1,467 | 19,400 |
| 2025/10/17 | 1,435 | 1,442 | 1,433 | 1,433 | 18,600 |
| 2025/10/16 | 1,446 | 1,452 | 1,435 | 1,444 | 19,700 |
| 2025/10/15 | 1,443 | 1,451 | 1,439 | 1,449 | 18,300 |
| 2025/10/14 | 1,415 | 1,454 | 1,407 | 1,428 | 38,900 |
| 2025/10/10 | 1,442 | 1,457 | 1,430 | 1,441 | 82,800 |
| 2025/10/09 | 1,462 | 1,475 | 1,455 | 1,458 | 28,500 |
| 2025/10/08 | 1,463 | 1,471 | 1,462 | 1,464 | 27,300 |
| 2025/10/07 | 1,482 | 1,483 | 1,452 | 1,463 | 58,400 |
| 2025/10/06 | 1,484 | 1,489 | 1,467 | 1,478 | 55,700 |
| 2025/10/03 | 1,442 | 1,463 | 1,442 | 1,454 | 17,900 |
| 2025/10/02 | 1,449 | 1,460 | 1,441 | 1,448 | 24,100 |
| 2025/10/01 | 1,470 | 1,475 | 1,443 | 1,449 | 60,600 |
| 2025/09/30 | 1,475 | 1,496 | 1,475 | 1,488 | 28,400 |
| 2025/09/29 | 1,485 | 1,488 | 1,470 | 1,478 | 20,200 |
| 2025/09/26 | 1,492 | 1,508 | 1,491 | 1,505 | 28,000 |
| 2025/09/25 | 1,479 | 1,504 | 1,477 | 1,495 | 38,900 |
| 2025/09/24 | 1,498 | 1,498 | 1,478 | 1,479 | 41,200 |
| 2025/09/22 | 1,509 | 1,522 | 1,498 | 1,506 | 34,200 |
| 2025/09/19 | 1,543 | 1,553 | 1,505 | 1,505 | 106,900 |
| 2025/09/18 | 1,528 | 1,546 | 1,520 | 1,530 | 38,000 |
| 2025/09/17 | 1,501 | 1,519 | 1,489 | 1,517 | 39,400 |
| 2025/09/16 | 1,496 | 1,510 | 1,489 | 1,501 | 47,200 |
| 2025/09/12 | 1,510 | 1,520 | 1,479 | 1,496 | 62,300 |
| 2025/09/11 | 1,485 | 1,500 | 1,473 | 1,500 | 53,000 |
| 2025/09/10 | 1,471 | 1,489 | 1,467 | 1,479 | 21,400 |
| 2025/09/09 | 1,476 | 1,503 | 1,464 | 1,476 | 42,700 |
| 2025/09/08 | 1,455 | 1,468 | 1,455 | 1,464 | 26,200 |
| 2025/09/05 | 1,458 | 1,466 | 1,449 | 1,449 | 21,500 |
| 2025/09/04 | 1,460 | 1,472 | 1,444 | 1,458 | 26,400 |
| 2025/09/03 | 1,448 | 1,478 | 1,448 | 1,451 | 55,200 |
| 2025/09/02 | 1,457 | 1,478 | 1,447 | 1,448 | 36,400 |
| 2025/09/01 | 1,469 | 1,475 | 1,438 | 1,444 | 79,300 |
| 2025/08/29 | 1,457 | 1,474 | 1,439 | 1,470 | 78,500 |
| 2025/08/28 | 1,472 | 1,490 | 1,454 | 1,457 | 89,000 |
| 2025/08/27 | 1,517 | 1,518 | 1,464 | 1,472 | 97,900 |
| 2025/08/26 | 1,530 | 1,531 | 1,515 | 1,517 | 42,100 |
| 2025/08/25 | 1,536 | 1,541 | 1,524 | 1,529 | 69,400 |
| 2025/08/22 | 1,560 | 1,565 | 1,540 | 1,543 | 74,400 |
| 2025/08/21 | 1,563 | 1,588 | 1,551 | 1,565 | 62,200 |
| 2025/08/20 | 1,541 | 1,563 | 1,522 | 1,563 | 118,200 |
| 2025/08/19 | 1,560 | 1,571 | 1,526 | 1,544 | 86,000 |
| 2025/08/18 | 1,563 | 1,572 | 1,515 | 1,560 | 128,200 |
| 2025/08/15 | 1,466 | 1,579 | 1,466 | 1,576 | 244,000 |
| 2025/08/14 | 1,550 | 1,598 | 1,528 | 1,595 | 156,000 |
| 2025/08/13 | 1,599 | 1,605 | 1,558 | 1,560 | 100,000 |
| 2025/08/12 | 1,651 | 1,653 | 1,583 | 1,602 | 75,900 |
| 2025/08/08 | 1,630 | 1,659 | 1,630 | 1,645 | 26,100 |
| 2025/08/07 | 1,628 | 1,670 | 1,613 | 1,624 | 44,800 |
| 2025/08/06 | 1,600 | 1,622 | 1,593 | 1,616 | 18,200 |
| 2025/08/05 | 1,592 | 1,611 | 1,576 | 1,589 | 26,600 |
| 2025/08/04 | 1,586 | 1,605 | 1,578 | 1,583 | 16,800 |
| 2025/08/01 | 1,614 | 1,625 | 1,598 | 1,611 | 28,200 |
| 2025/07/31 | 1,591 | 1,610 | 1,588 | 1,604 | 27,500 |
| 2025/07/30 | 1,560 | 1,584 | 1,560 | 1,583 | 19,900 |
| 2025/07/29 | 1,572 | 1,589 | 1,566 | 1,570 | 24,600 |
| 2025/07/28 | 1,596 | 1,604 | 1,557 | 1,569 | 32,700 |
| 2025/07/25 | 1,610 | 1,616 | 1,585 | 1,593 | 26,500 |
| 2025/07/24 | 1,591 | 1,609 | 1,579 | 1,601 | 33,200 |
| 2025/07/23 | 1,573 | 1,590 | 1,558 | 1,578 | 31,700 |
| 2025/07/22 | 1,567 | 1,589 | 1,548 | 1,562 | 28,100 |
| 2025/07/18 | 1,579 | 1,589 | 1,564 | 1,564 | 31,000 |
| 2025/07/17 | 1,576 | 1,606 | 1,576 | 1,587 | 18,500 |
| 2025/07/16 | 1,598 | 1,612 | 1,576 | 1,576 | 19,500 |
| 2025/07/15 | 1,601 | 1,637 | 1,576 | 1,576 | 34,400 |
| 2025/07/14 | 1,630 | 1,633 | 1,581 | 1,597 | 49,000 |
| 2025/07/11 | 1,587 | 1,631 | 1,576 | 1,631 | 49,000 |
| 2025/07/10 | 1,562 | 1,588 | 1,557 | 1,576 | 40,600 |
| 2025/07/09 | 1,570 | 1,570 | 1,533 | 1,555 | 29,300 |
| 2025/07/08 | 1,517 | 1,566 | 1,517 | 1,550 | 44,600 |
| 2025/07/07 | 1,490 | 1,518 | 1,490 | 1,509 | 20,100 |
| 2025/07/04 | 1,502 | 1,512 | 1,477 | 1,484 | 24,200 |
| 2025/07/03 | 1,493 | 1,509 | 1,490 | 1,493 | 27,400 |
| 2025/07/02 | 1,484 | 1,508 | 1,470 | 1,495 | 22,700 |
| 2025/07/01 | 1,523 | 1,524 | 1,500 | 1,500 | 29,800 |
| 2025/06/30 | 1,541 | 1,566 | 1,524 | 1,524 | 26,000 |
| 2025/06/27 | 1,541 | 1,560 | 1,524 | 1,532 | 29,000 |
| 2025/06/26 | 1,513 | 1,538 | 1,513 | 1,535 | 27,800 |
| 2025/06/25 | 1,546 | 1,546 | 1,508 | 1,523 | 32,600 |
| 2025/06/24 | 1,554 | 1,563 | 1,532 | 1,552 | 30,900 |
| 2025/06/23 | 1,527 | 1,563 | 1,521 | 1,545 | 41,900 |
| 2025/06/20 | 1,536 | 1,536 | 1,515 | 1,517 | 25,500 |
| 2025/06/19 | 1,511 | 1,542 | 1,509 | 1,539 | 23,000 |
| 2025/06/18 | 1,523 | 1,534 | 1,512 | 1,517 | 20,700 |
| 2025/06/17 | 1,521 | 1,570 | 1,512 | 1,523 | 65,800 |
| 2025/06/16 | 1,474 | 1,520 | 1,474 | 1,491 | 56,500 |
| 2025/06/13 | 1,450 | 1,467 | 1,444 | 1,457 | 50,100 |
| 2025/06/12 | 1,480 | 1,496 | 1,464 | 1,464 | 44,500 |
| 2025/06/11 | 1,470 | 1,506 | 1,460 | 1,496 | 50,400 |
| 2025/06/10 | 1,508 | 1,511 | 1,476 | 1,476 | 50,700 |
| 2025/06/09 | 1,490 | 1,523 | 1,480 | 1,507 | 66,000 |
| 2025/06/06 | 1,520 | 1,520 | 1,487 | 1,489 | 35,700 |
| 2025/06/05 | 1,507 | 1,524 | 1,500 | 1,521 | 36,300 |
| 2025/06/04 | 1,497 | 1,542 | 1,486 | 1,521 | 67,700 |
| 2025/06/03 | 1,515 | 1,528 | 1,491 | 1,510 | 44,500 |
| 2025/06/02 | 1,513 | 1,529 | 1,505 | 1,514 | 45,400 |
| 2025/05/30 | 1,478 | 1,528 | 1,462 | 1,515 | 39,100 |
| 2025/05/29 | 1,527 | 1,545 | 1,480 | 1,480 | 73,700 |
| 2025/05/28 | 1,511 | 1,534 | 1,487 | 1,527 | 70,500 |
| 2025/05/27 | 1,470 | 1,518 | 1,452 | 1,517 | 46,900 |
| 2025/05/26 | 1,446 | 1,477 | 1,446 | 1,467 | 22,400 |
| 2025/05/23 | 1,443 | 1,451 | 1,426 | 1,437 | 27,800 |
| 2025/05/22 | 1,429 | 1,456 | 1,415 | 1,450 | 35,700 |
| 2025/05/21 | 1,461 | 1,479 | 1,441 | 1,442 | 38,100 |
| 2025/05/20 | 1,484 | 1,492 | 1,462 | 1,480 | 39,400 |
| 2025/05/19 | 1,480 | 1,509 | 1,469 | 1,494 | 36,800 |
| 2025/05/16 | 1,435 | 1,512 | 1,433 | 1,493 | 95,200 |
| 2025/05/15 | 1,416 | 1,453 | 1,415 | 1,434 | 44,600 |
| 2025/05/14 | 1,443 | 1,446 | 1,397 | 1,427 | 50,500 |
| 2025/05/13 | 1,437 | 1,467 | 1,417 | 1,460 | 60,900 |
| 2025/05/12 | 1,450 | 1,481 | 1,431 | 1,450 | 102,700 |
| 2025/05/09 | 1,364 | 1,455 | 1,352 | 1,437 | 291,600 |
| 2025/05/08 | 1,234 | 1,259 | 1,226 | 1,259 | 36,400 |
| 2025/05/07 | 1,201 | 1,249 | 1,185 | 1,233 | 94,800 |
| 2025/05/02 | 1,196 | 1,214 | 1,177 | 1,205 | 14,100 |
| 2025/05/01 | 1,203 | 1,232 | 1,173 | 1,204 | 59,000 |
| 2025/04/30 | 1,182 | 1,202 | 1,176 | 1,202 | 28,100 |
| 2025/04/28 | 1,181 | 1,191 | 1,166 | 1,187 | 32,700 |
| 2025/04/25 | 1,161 | 1,169 | 1,152 | 1,169 | 13,400 |
| 2025/04/24 | 1,177 | 1,177 | 1,143 | 1,161 | 46,100 |
| 2025/04/23 | 1,188 | 1,188 | 1,167 | 1,172 | 18,300 |
| 2025/04/22 | 1,168 | 1,178 | 1,168 | 1,175 | 9,900 |
| 2025/04/21 | 1,170 | 1,187 | 1,156 | 1,163 | 19,400 |
| 2025/04/18 | 1,160 | 1,188 | 1,150 | 1,188 | 33,100 |
| 2025/04/17 | 1,135 | 1,153 | 1,135 | 1,153 | 24,200 |
| 2025/04/16 | 1,146 | 1,154 | 1,131 | 1,131 | 17,300 |
| 2025/04/15 | 1,157 | 1,158 | 1,146 | 1,146 | 15,800 |
| 2025/04/14 | 1,163 | 1,163 | 1,133 | 1,148 | 48,400 |
| 2025/04/11 | 1,128 | 1,153 | 1,111 | 1,152 | 56,700 |