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 |
---|---|---|---|---|---|
2024/03/28 | 1,057 | 1,069 | 1,042 | 1,053 | 21,800 |
2024/03/27 | 1,069 | 1,077 | 1,064 | 1,068 | 47,200 |
2024/03/26 | 1,060 | 1,069 | 1,048 | 1,065 | 19,800 |
2024/03/25 | 1,054 | 1,065 | 1,051 | 1,060 | 28,000 |
2024/03/22 | 1,056 | 1,065 | 1,049 | 1,054 | 42,900 |
2024/03/21 | 1,056 | 1,056 | 1,048 | 1,051 | 25,400 |
2024/03/19 | 1,039 | 1,055 | 1,038 | 1,051 | 33,400 |
2024/03/18 | 1,030 | 1,041 | 1,028 | 1,039 | 24,600 |
2024/03/15 | 1,020 | 1,029 | 1,020 | 1,026 | 22,600 |
2024/03/14 | 1,007 | 1,022 | 1,006 | 1,020 | 29,700 |
2024/03/13 | 1,030 | 1,030 | 1,006 | 1,017 | 20,300 |
2024/03/12 | 1,015 | 1,022 | 1,003 | 1,022 | 26,000 |
2024/03/11 | 1,022 | 1,023 | 1,005 | 1,015 | 41,700 |
2024/03/08 | 1,013 | 1,033 | 1,013 | 1,024 | 45,000 |
2024/03/07 | 1,040 | 1,040 | 1,023 | 1,027 | 34,400 |
2024/03/06 | 1,034 | 1,044 | 1,028 | 1,032 | 51,400 |
2024/03/05 | 1,030 | 1,033 | 1,015 | 1,030 | 22,400 |
2024/03/04 | 1,039 | 1,046 | 1,018 | 1,030 | 38,200 |
2024/03/01 | 1,040 | 1,040 | 1,024 | 1,036 | 29,200 |
2024/02/29 | 1,054 | 1,054 | 1,035 | 1,042 | 21,600 |
2024/02/28 | 1,046 | 1,056 | 1,045 | 1,053 | 26,300 |
2024/02/27 | 1,043 | 1,049 | 1,033 | 1,045 | 28,800 |
2024/02/26 | 1,050 | 1,050 | 1,036 | 1,043 | 26,200 |
2024/02/22 | 1,035 | 1,036 | 1,022 | 1,036 | 25,900 |
2024/02/21 | 1,040 | 1,040 | 1,024 | 1,024 | 23,000 |
2024/02/20 | 1,057 | 1,057 | 1,035 | 1,038 | 34,300 |
2024/02/19 | 1,040 | 1,057 | 1,033 | 1,057 | 28,200 |
2024/02/16 | 1,035 | 1,038 | 1,027 | 1,032 | 32,500 |
2024/02/15 | 1,049 | 1,052 | 1,031 | 1,032 | 29,900 |
2024/02/14 | 1,059 | 1,059 | 1,031 | 1,047 | 42,000 |
2024/02/13 | 1,100 | 1,101 | 1,053 | 1,056 | 40,100 |
2024/02/09 | 1,106 | 1,133 | 1,090 | 1,099 | 71,400 |
2024/02/08 | 1,115 | 1,115 | 1,086 | 1,106 | 70,500 |
2024/02/07 | 1,112 | 1,122 | 1,112 | 1,119 | 19,500 |
2024/02/06 | 1,116 | 1,123 | 1,114 | 1,115 | 22,900 |
2024/02/05 | 1,116 | 1,130 | 1,116 | 1,128 | 15,600 |
2024/02/02 | 1,133 | 1,133 | 1,113 | 1,113 | 17,100 |
2024/02/01 | 1,132 | 1,132 | 1,122 | 1,131 | 19,100 |
2024/01/31 | 1,118 | 1,133 | 1,113 | 1,133 | 17,700 |
2024/01/30 | 1,128 | 1,130 | 1,115 | 1,123 | 25,500 |
2024/01/29 | 1,130 | 1,142 | 1,125 | 1,128 | 33,300 |
2024/01/26 | 1,114 | 1,133 | 1,110 | 1,119 | 51,400 |
2024/01/25 | 1,113 | 1,122 | 1,108 | 1,113 | 31,800 |
2024/01/24 | 1,119 | 1,119 | 1,112 | 1,112 | 18,600 |
2024/01/23 | 1,124 | 1,127 | 1,115 | 1,119 | 21,700 |
2024/01/22 | 1,115 | 1,125 | 1,115 | 1,124 | 18,100 |
2024/01/19 | 1,126 | 1,126 | 1,112 | 1,115 | 16,300 |
2024/01/18 | 1,109 | 1,127 | 1,109 | 1,122 | 29,700 |
2024/01/17 | 1,120 | 1,138 | 1,109 | 1,109 | 57,700 |
2024/01/16 | 1,153 | 1,153 | 1,115 | 1,115 | 26,800 |
2024/01/15 | 1,150 | 1,172 | 1,149 | 1,153 | 78,300 |
2024/01/12 | 1,147 | 1,161 | 1,140 | 1,147 | 54,600 |
2024/01/11 | 1,136 | 1,149 | 1,130 | 1,146 | 40,800 |
2024/01/10 | 1,128 | 1,144 | 1,116 | 1,132 | 73,100 |
2024/01/09 | 1,124 | 1,131 | 1,116 | 1,123 | 31,200 |
2024/01/05 | 1,118 | 1,128 | 1,113 | 1,116 | 24,400 |
2024/01/04 | 1,112 | 1,112 | 1,090 | 1,102 | 22,100 |
2023/12/29 | 1,107 | 1,121 | 1,103 | 1,110 | 29,800 |
2023/12/28 | 1,110 | 1,110 | 1,097 | 1,107 | 15,200 |
2023/12/27 | 1,101 | 1,107 | 1,092 | 1,107 | 29,500 |
2023/12/26 | 1,099 | 1,104 | 1,087 | 1,090 | 29,600 |
2023/12/25 | 1,118 | 1,118 | 1,091 | 1,094 | 11,100 |
2023/12/22 | 1,110 | 1,119 | 1,100 | 1,118 | 35,600 |
2023/12/21 | 1,082 | 1,102 | 1,082 | 1,095 | 18,000 |
2023/12/20 | 1,088 | 1,100 | 1,087 | 1,096 | 20,600 |
2023/12/19 | 1,080 | 1,090 | 1,066 | 1,089 | 34,400 |
2023/12/18 | 1,072 | 1,080 | 1,058 | 1,080 | 40,200 |
2023/12/15 | 1,093 | 1,093 | 1,081 | 1,086 | 22,400 |
2023/12/14 | 1,093 | 1,098 | 1,076 | 1,079 | 28,800 |
2023/12/13 | 1,108 | 1,108 | 1,090 | 1,093 | 19,700 |
2023/12/12 | 1,129 | 1,129 | 1,098 | 1,099 | 19,300 |
2023/12/11 | 1,123 | 1,132 | 1,118 | 1,129 | 42,400 |
2023/12/08 | 1,123 | 1,140 | 1,098 | 1,106 | 52,800 |
2023/12/07 | 1,122 | 1,122 | 1,112 | 1,115 | 24,200 |
2023/12/06 | 1,113 | 1,134 | 1,109 | 1,130 | 39,100 |
2023/12/05 | 1,113 | 1,124 | 1,108 | 1,109 | 29,700 |
2023/12/04 | 1,089 | 1,108 | 1,088 | 1,108 | 25,000 |
2023/12/01 | 1,104 | 1,107 | 1,084 | 1,089 | 27,300 |
2023/11/30 | 1,100 | 1,114 | 1,097 | 1,104 | 13,700 |
2023/11/29 | 1,118 | 1,125 | 1,096 | 1,104 | 34,200 |
2023/11/28 | 1,116 | 1,129 | 1,106 | 1,123 | 38,300 |
2023/11/27 | 1,092 | 1,119 | 1,091 | 1,117 | 63,000 |
2023/11/24 | 1,080 | 1,082 | 1,075 | 1,077 | 15,900 |
2023/11/22 | 1,080 | 1,084 | 1,073 | 1,073 | 9,800 |
2023/11/21 | 1,060 | 1,083 | 1,060 | 1,083 | 24,100 |
2023/11/20 | 1,093 | 1,093 | 1,058 | 1,058 | 38,700 |
2023/11/17 | 1,080 | 1,093 | 1,075 | 1,093 | 38,300 |
2023/11/16 | 1,080 | 1,080 | 1,070 | 1,073 | 17,700 |
2023/11/15 | 1,091 | 1,095 | 1,075 | 1,078 | 34,200 |
2023/11/14 | 1,078 | 1,094 | 1,075 | 1,088 | 38,800 |
2023/11/13 | 1,078 | 1,083 | 1,067 | 1,074 | 24,700 |
2023/11/10 | 1,048 | 1,077 | 1,036 | 1,077 | 49,100 |
2023/11/09 | 1,033 | 1,060 | 1,024 | 1,048 | 28,400 |
2023/11/08 | 1,050 | 1,051 | 1,024 | 1,033 | 24,000 |
2023/11/07 | 1,057 | 1,072 | 1,054 | 1,056 | 22,000 |
2023/11/06 | 1,050 | 1,069 | 1,050 | 1,062 | 36,600 |
2023/11/02 | 1,045 | 1,045 | 1,030 | 1,044 | 21,500 |
2023/11/01 | 1,040 | 1,049 | 1,034 | 1,045 | 29,700 |
2023/10/31 | 1,009 | 1,027 | 995 | 1,027 | 41,000 |
2023/10/30 | 1,030 | 1,030 | 1,010 | 1,012 | 121,400 |
2023/10/27 | 1,019 | 1,036 | 1,019 | 1,034 | 26,600 |
2023/10/26 | 1,019 | 1,031 | 1,014 | 1,016 | 29,800 |
2023/10/25 | 1,035 | 1,042 | 1,026 | 1,028 | 25,500 |
2023/10/24 | 1,031 | 1,042 | 1,006 | 1,035 | 28,800 |
2023/10/23 | 1,047 | 1,050 | 1,035 | 1,035 | 27,400 |
2023/10/20 | 1,041 | 1,071 | 1,037 | 1,047 | 22,400 |
2023/10/19 | 1,035 | 1,055 | 1,035 | 1,043 | 20,100 |
2023/10/18 | 1,036 | 1,047 | 1,028 | 1,047 | 30,100 |
2023/10/17 | 1,027 | 1,042 | 1,027 | 1,036 | 25,300 |
2023/10/16 | 1,046 | 1,048 | 1,028 | 1,029 | 29,400 |
2023/10/13 | 1,055 | 1,065 | 1,045 | 1,051 | 19,600 |
2023/10/12 | 1,038 | 1,064 | 1,038 | 1,063 | 25,800 |
2023/10/11 | 1,070 | 1,070 | 1,044 | 1,060 | 17,600 |
2023/10/10 | 1,050 | 1,075 | 1,048 | 1,070 | 32,800 |
2023/10/06 | 1,022 | 1,045 | 1,021 | 1,034 | 21,500 |
2023/10/05 | 996 | 1,021 | 996 | 1,020 | 29,800 |
2023/10/04 | 1,008 | 1,016 | 989 | 994 | 46,700 |
2023/10/03 | 1,033 | 1,035 | 1,007 | 1,011 | 30,800 |
2023/10/02 | 1,054 | 1,061 | 1,032 | 1,032 | 20,800 |
2023/09/29 | 1,045 | 1,052 | 1,039 | 1,048 | 31,500 |
2023/09/28 | 1,052 | 1,062 | 1,045 | 1,045 | 26,400 |
2023/09/28 | 1 -> 2.00 分割 | ||||
2023/09/27 | 2,106 | 2,139 | 2,093 | 2,139 | 18,400 |
2023/09/26 | 2,146 | 2,146 | 2,122 | 2,122 | 12,500 |
2023/09/25 | 2,101 | 2,147 | 2,097 | 2,146 | 25,200 |
2023/09/22 | 2,081 | 2,117 | 2,077 | 2,096 | 16,300 |
2023/09/21 | 2,103 | 2,117 | 2,076 | 2,094 | 30,100 |
2023/09/20 | 2,123 | 2,124 | 2,090 | 2,106 | 21,100 |
2023/09/19 | 2,151 | 2,151 | 2,124 | 2,141 | 13,400 |
2023/09/15 | 2,154 | 2,171 | 2,137 | 2,158 | 16,400 |
2023/09/14 | 2,151 | 2,160 | 2,137 | 2,154 | 10,700 |
2023/09/13 | 2,126 | 2,168 | 2,126 | 2,152 | 12,300 |
2023/09/12 | 2,123 | 2,157 | 2,120 | 2,151 | 9,500 |
2023/09/11 | 2,145 | 2,155 | 2,116 | 2,123 | 11,900 |
2023/09/08 | 2,143 | 2,160 | 2,137 | 2,145 | 19,000 |
2023/09/07 | 2,132 | 2,154 | 2,125 | 2,152 | 22,200 |
2023/09/06 | 2,185 | 2,185 | 2,133 | 2,151 | 20,200 |
2023/09/05 | 2,176 | 2,176 | 2,150 | 2,169 | 19,100 |
2023/09/04 | 2,194 | 2,204 | 2,184 | 2,198 | 13,000 |
2023/09/01 | 2,191 | 2,205 | 2,183 | 2,194 | 11,600 |
2023/08/31 | 2,205 | 2,224 | 2,181 | 2,191 | 11,900 |
2023/08/30 | 2,171 | 2,215 | 2,171 | 2,200 | 15,300 |
2023/08/29 | 2,146 | 2,187 | 2,146 | 2,187 | 9,500 |
2023/08/28 | 2,168 | 2,180 | 2,142 | 2,168 | 17,200 |
2023/08/25 | 2,150 | 2,237 | 2,140 | 2,167 | 50,200 |
2023/08/24 | 2,060 | 2,134 | 2,060 | 2,124 | 13,400 |
2023/08/23 | 2,094 | 2,094 | 2,057 | 2,069 | 15,000 |
2023/08/22 | 2,112 | 2,112 | 2,079 | 2,094 | 10,200 |
2023/08/21 | 2,085 | 2,112 | 2,082 | 2,099 | 9,000 |
2023/08/18 | 2,080 | 2,080 | 2,050 | 2,062 | 19,600 |
2023/08/17 | 2,149 | 2,159 | 2,076 | 2,086 | 18,800 |
2023/08/16 | 2,133 | 2,147 | 2,117 | 2,133 | 8,800 |
2023/08/15 | 2,124 | 2,156 | 2,120 | 2,133 | 13,700 |
2023/08/14 | 2,141 | 2,150 | 2,102 | 2,109 | 11,200 |
2023/08/10 | 2,142 | 2,147 | 2,120 | 2,137 | 26,800 |
2023/08/09 | 2,206 | 2,206 | 2,118 | 2,128 | 20,000 |
2023/08/08 | 2,274 | 2,274 | 2,220 | 2,228 | 12,200 |
2023/08/07 | 2,232 | 2,288 | 2,230 | 2,274 | 7,800 |
2023/08/04 | 2,195 | 2,249 | 2,195 | 2,231 | 8,200 |
2023/08/03 | 2,232 | 2,241 | 2,189 | 2,195 | 13,200 |
2023/08/02 | 2,280 | 2,293 | 2,260 | 2,270 | 10,400 |
2023/08/01 | 2,269 | 2,304 | 2,269 | 2,303 | 8,400 |
2023/07/31 | 2,323 | 2,323 | 2,278 | 2,286 | 9,400 |
2023/07/28 | 2,250 | 2,294 | 2,231 | 2,288 | 20,800 |
2023/07/27 | 2,242 | 2,275 | 2,241 | 2,256 | 5,400 |
2023/07/26 | 2,270 | 2,293 | 2,209 | 2,264 | 23,200 |
2023/07/25 | 2,244 | 2,285 | 2,230 | 2,270 | 30,700 |
2023/07/24 | 2,244 | 2,244 | 2,212 | 2,224 | 14,600 |
2023/07/21 | 2,208 | 2,233 | 2,208 | 2,218 | 7,900 |
2023/07/20 | 2,213 | 2,222 | 2,201 | 2,208 | 7,900 |
2023/07/19 | 2,207 | 2,214 | 2,176 | 2,214 | 8,400 |
2023/07/18 | 2,161 | 2,183 | 2,161 | 2,174 | 4,800 |
2023/07/14 | 2,200 | 2,200 | 2,162 | 2,163 | 7,100 |
2023/07/13 | 2,167 | 2,176 | 2,146 | 2,173 | 9,000 |
2023/07/12 | 2,168 | 2,190 | 2,165 | 2,169 | 9,200 |
2023/07/11 | 2,145 | 2,184 | 2,145 | 2,172 | 11,300 |
2023/07/10 | 2,131 | 2,169 | 2,120 | 2,145 | 16,500 |
2023/07/07 | 2,126 | 2,167 | 2,120 | 2,134 | 13,700 |
2023/07/06 | 2,154 | 2,174 | 2,147 | 2,155 | 7,700 |
2023/07/05 | 2,150 | 2,181 | 2,146 | 2,158 | 11,100 |
2023/07/04 | 2,201 | 2,202 | 2,175 | 2,177 | 11,900 |
2023/07/03 | 2,239 | 2,239 | 2,210 | 2,210 | 12,600 |
2023/06/30 | 2,185 | 2,211 | 2,167 | 2,204 | 16,400 |
2023/06/29 | 2,173 | 2,196 | 2,159 | 2,173 | 18,700 |
2023/06/28 | 2,129 | 2,155 | 2,129 | 2,155 | 11,200 |
2023/06/27 | 2,098 | 2,130 | 2,087 | 2,129 | 10,000 |
2023/06/26 | 2,098 | 2,150 | 2,089 | 2,097 | 19,200 |
2023/06/23 | 2,106 | 2,127 | 2,068 | 2,089 | 17,100 |
2023/06/22 | 2,144 | 2,162 | 2,076 | 2,090 | 16,300 |
2023/06/21 | 2,147 | 2,161 | 2,135 | 2,145 | 10,100 |
2023/06/20 | 2,150 | 2,150 | 2,126 | 2,147 | 11,000 |
2023/06/19 | 2,149 | 2,173 | 2,136 | 2,161 | 13,600 |
2023/06/16 | 2,222 | 2,224 | 2,145 | 2,149 | 20,100 |
2023/06/15 | 2,215 | 2,215 | 2,189 | 2,202 | 13,900 |
2023/06/14 | 2,295 | 2,295 | 2,188 | 2,193 | 15,000 |
2023/06/13 | 2,268 | 2,305 | 2,268 | 2,295 | 19,400 |
2023/06/12 | 2,213 | 2,250 | 2,213 | 2,241 | 12,300 |
2023/06/09 | 2,206 | 2,229 | 2,180 | 2,200 | 25,300 |
2023/06/08 | 2,190 | 2,217 | 2,177 | 2,177 | 13,300 |
2023/06/07 | 2,185 | 2,225 | 2,185 | 2,190 | 17,300 |
2023/06/06 | 2,211 | 2,211 | 2,152 | 2,179 | 7,000 |