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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,324 | 1,333 | 1,315 | 1,333 | 23,700 |
| 2026/06/25 | 1,330 | 1,332 | 1,312 | 1,321 | 29,900 |
| 2026/06/24 | 1,343 | 1,355 | 1,331 | 1,331 | 23,600 |
| 2026/06/23 | 1,338 | 1,349 | 1,333 | 1,338 | 24,600 |
| 2026/06/22 | 1,344 | 1,350 | 1,337 | 1,346 | 16,800 |
| 2026/06/19 | 1,342 | 1,349 | 1,333 | 1,337 | 22,000 |
| 2026/06/18 | 1,350 | 1,360 | 1,335 | 1,349 | 22,600 |
| 2026/06/17 | 1,330 | 1,355 | 1,329 | 1,353 | 32,000 |
| 2026/06/16 | 1,347 | 1,357 | 1,325 | 1,330 | 38,300 |
| 2026/06/15 | 1,362 | 1,374 | 1,347 | 1,349 | 53,300 |
| 2026/06/12 | 1,338 | 1,352 | 1,338 | 1,352 | 35,500 |
| 2026/06/11 | 1,346 | 1,352 | 1,325 | 1,330 | 24,200 |
| 2026/06/10 | 1,320 | 1,355 | 1,315 | 1,346 | 44,600 |
| 2026/06/09 | 1,353 | 1,366 | 1,328 | 1,330 | 37,000 |
| 2026/06/08 | 1,360 | 1,386 | 1,343 | 1,353 | 60,300 |
| 2026/06/05 | 1,351 | 1,367 | 1,342 | 1,354 | 38,300 |
| 2026/06/04 | 1,354 | 1,354 | 1,329 | 1,342 | 32,800 |
| 2026/06/03 | 1,298 | 1,354 | 1,297 | 1,354 | 74,700 |
| 2026/06/02 | 1,312 | 1,317 | 1,288 | 1,293 | 57,700 |
| 2026/06/01 | 1,330 | 1,335 | 1,319 | 1,329 | 49,600 |
| 2026/05/29 | 1,344 | 1,357 | 1,337 | 1,337 | 24,400 |
| 2026/05/28 | 1,330 | 1,339 | 1,316 | 1,334 | 38,400 |
| 2026/05/27 | 1,332 | 1,335 | 1,318 | 1,334 | 28,400 |
| 2026/05/26 | 1,346 | 1,346 | 1,316 | 1,316 | 34,100 |
| 2026/05/25 | 1,384 | 1,384 | 1,342 | 1,345 | 39,800 |
| 2026/05/22 | 1,368 | 1,376 | 1,360 | 1,373 | 31,100 |
| 2026/05/21 | 1,360 | 1,373 | 1,346 | 1,355 | 39,900 |
| 2026/05/20 | 1,383 | 1,383 | 1,319 | 1,356 | 68,700 |
| 2026/05/19 | 1,396 | 1,397 | 1,374 | 1,390 | 59,200 |
| 2026/05/18 | 1,333 | 1,397 | 1,323 | 1,396 | 114,200 |
| 2026/05/15 | 1,378 | 1,387 | 1,363 | 1,363 | 47,900 |
| 2026/05/14 | 1,393 | 1,393 | 1,372 | 1,378 | 28,900 |
| 2026/05/13 | 1,398 | 1,405 | 1,385 | 1,385 | 33,800 |
| 2026/05/12 | 1,400 | 1,405 | 1,386 | 1,386 | 41,100 |
| 2026/05/11 | 1,390 | 1,404 | 1,390 | 1,394 | 31,600 |
| 2026/05/08 | 1,385 | 1,395 | 1,371 | 1,390 | 46,000 |
| 2026/05/07 | 1,393 | 1,394 | 1,373 | 1,380 | 38,000 |
| 2026/05/01 | 1,383 | 1,383 | 1,370 | 1,372 | 28,400 |
| 2026/04/30 | 1,386 | 1,390 | 1,380 | 1,390 | 38,900 |
| 2026/04/28 | 1,388 | 1,395 | 1,376 | 1,395 | 40,200 |
| 2026/04/27 | 1,377 | 1,388 | 1,373 | 1,379 | 39,900 |
| 2026/04/24 | 1,370 | 1,388 | 1,362 | 1,377 | 41,500 |
| 2026/04/23 | 1,362 | 1,369 | 1,339 | 1,364 | 155,500 |
| 2026/04/22 | 1,390 | 1,394 | 1,370 | 1,370 | 51,400 |
| 2026/04/21 | 1,396 | 1,400 | 1,384 | 1,386 | 36,900 |
| 2026/04/20 | 1,399 | 1,405 | 1,381 | 1,396 | 48,400 |
| 2026/04/17 | 1,411 | 1,419 | 1,398 | 1,398 | 23,600 |
| 2026/04/16 | 1,418 | 1,423 | 1,411 | 1,418 | 37,100 |
| 2026/04/15 | 1,393 | 1,411 | 1,393 | 1,403 | 50,400 |
| 2026/04/14 | 1,396 | 1,402 | 1,372 | 1,373 | 34,300 |
| 2026/04/13 | 1,390 | 1,399 | 1,382 | 1,389 | 37,100 |
| 2026/04/10 | 1,411 | 1,421 | 1,400 | 1,400 | 31,400 |
| 2026/04/09 | 1,434 | 1,442 | 1,408 | 1,413 | 43,000 |
| 2026/04/08 | 1,420 | 1,440 | 1,420 | 1,440 | 59,900 |
| 2026/04/07 | 1,391 | 1,417 | 1,391 | 1,401 | 34,100 |
| 2026/04/06 | 1,389 | 1,406 | 1,389 | 1,391 | 29,300 |
| 2026/04/03 | 1,377 | 1,395 | 1,377 | 1,389 | 53,800 |
| 2026/03/27 | 1,371 | 1,383 | 1,358 | 1,379 | 87,300 |
| 2026/03/26 | 1,415 | 1,415 | 1,376 | 1,391 | 55,100 |
| 2026/03/25 | 1,399 | 1,417 | 1,392 | 1,405 | 55,400 |
| 2026/03/24 | 1,376 | 1,379 | 1,357 | 1,373 | 64,500 |
| 2026/03/23 | 1,380 | 1,380 | 1,346 | 1,346 | 71,100 |
| 2026/03/19 | 1,420 | 1,433 | 1,404 | 1,404 | 44,200 |
| 2026/03/18 | 1,421 | 1,450 | 1,419 | 1,443 | 29,900 |
| 2026/03/17 | 1,432 | 1,438 | 1,414 | 1,416 | 26,700 |
| 2026/03/16 | 1,438 | 1,438 | 1,420 | 1,424 | 28,000 |
| 2026/03/13 | 1,426 | 1,453 | 1,426 | 1,427 | 39,100 |
| 2026/03/12 | 1,463 | 1,463 | 1,439 | 1,446 | 46,900 |
| 2026/03/11 | 1,479 | 1,488 | 1,466 | 1,470 | 45,500 |
| 2026/03/10 | 1,474 | 1,474 | 1,443 | 1,468 | 55,000 |
| 2026/03/09 | 1,421 | 1,451 | 1,416 | 1,444 | 77,500 |
| 2026/03/06 | 1,499 | 1,499 | 1,452 | 1,474 | 71,500 |
| 2026/03/05 | 1,493 | 1,514 | 1,485 | 1,500 | 39,100 |
| 2026/03/04 | 1,497 | 1,505 | 1,470 | 1,480 | 54,900 |
| 2026/03/03 | 1,507 | 1,522 | 1,495 | 1,498 | 75,500 |
| 2026/03/02 | 1,495 | 1,539 | 1,495 | 1,522 | 165,000 |
| 2026/02/27 | 1,503 | 1,521 | 1,503 | 1,515 | 34,100 |
| 2026/02/26 | 1,517 | 1,518 | 1,497 | 1,503 | 60,800 |
| 2026/02/25 | 1,510 | 1,516 | 1,495 | 1,500 | 67,000 |
| 2026/02/24 | 1,508 | 1,523 | 1,492 | 1,507 | 65,700 |
| 2026/02/20 | 1,487 | 1,494 | 1,478 | 1,484 | 42,800 |
| 2026/02/19 | 1,489 | 1,503 | 1,482 | 1,497 | 47,300 |
| 2026/02/18 | 1,494 | 1,494 | 1,470 | 1,476 | 39,400 |
| 2026/02/17 | 1,463 | 1,484 | 1,458 | 1,481 | 56,100 |
| 2026/02/16 | 1,472 | 1,494 | 1,454 | 1,463 | 86,900 |
| 2026/02/13 | 1,522 | 1,530 | 1,492 | 1,500 | 64,200 |
| 2026/02/12 | 1,523 | 1,523 | 1,505 | 1,521 | 71,500 |
| 2026/02/10 | 1,500 | 1,511 | 1,494 | 1,511 | 42,200 |
| 2026/02/09 | 1,500 | 1,508 | 1,491 | 1,500 | 44,400 |
| 2026/02/06 | 1,484 | 1,488 | 1,473 | 1,487 | 38,200 |
| 2026/02/05 | 1,485 | 1,495 | 1,469 | 1,484 | 77,200 |
| 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 |