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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,173 | 1,181 | 1,123 | 1,158 | 39,000 |
| 2025/04/09 | 1,091 | 1,100 | 1,068 | 1,083 | 53,300 |
| 2025/04/08 | 1,062 | 1,141 | 1,060 | 1,118 | 41,600 |
| 2025/04/07 | 1,028 | 1,080 | 1,027 | 1,032 | 61,200 |
| 2025/04/04 | 1,131 | 1,147 | 1,089 | 1,118 | 94,100 |
| 2025/04/03 | 1,146 | 1,184 | 1,146 | 1,158 | 67,100 |
| 2025/04/02 | 1,190 | 1,206 | 1,166 | 1,183 | 67,100 |
| 2025/04/01 | 1,196 | 1,212 | 1,189 | 1,189 | 22,500 |
| 2025/03/31 | 1,203 | 1,215 | 1,188 | 1,188 | 34,300 |
| 2025/03/28 | 1,222 | 1,242 | 1,211 | 1,230 | 44,500 |
| 2025/03/27 | 1,249 | 1,249 | 1,226 | 1,245 | 52,200 |
| 2025/03/26 | 1,236 | 1,269 | 1,209 | 1,263 | 50,600 |
| 2025/03/25 | 1,236 | 1,244 | 1,219 | 1,242 | 15,300 |
| 2025/03/24 | 1,215 | 1,250 | 1,203 | 1,229 | 19,700 |
| 2025/03/21 | 1,194 | 1,217 | 1,182 | 1,206 | 25,500 |
| 2025/03/19 | 1,190 | 1,222 | 1,190 | 1,211 | 30,900 |
| 2025/03/18 | 1,199 | 1,205 | 1,186 | 1,190 | 15,800 |
| 2025/03/17 | 1,203 | 1,205 | 1,185 | 1,199 | 14,100 |
| 2025/03/14 | 1,203 | 1,224 | 1,188 | 1,188 | 22,800 |
| 2025/03/13 | 1,193 | 1,225 | 1,193 | 1,218 | 25,900 |
| 2025/03/12 | 1,179 | 1,194 | 1,177 | 1,177 | 15,700 |
| 2025/03/11 | 1,209 | 1,209 | 1,172 | 1,185 | 38,300 |
| 2025/03/10 | 1,248 | 1,248 | 1,215 | 1,215 | 8,800 |
| 2025/03/07 | 1,267 | 1,267 | 1,228 | 1,236 | 17,300 |
| 2025/03/06 | 1,227 | 1,269 | 1,223 | 1,264 | 27,800 |
| 2025/03/05 | 1,231 | 1,231 | 1,191 | 1,221 | 38,300 |
| 2025/03/04 | 1,250 | 1,250 | 1,214 | 1,231 | 40,700 |
| 2025/03/03 | 1,244 | 1,273 | 1,228 | 1,269 | 108,200 |
| 2025/02/28 | 1,231 | 1,262 | 1,219 | 1,219 | 25,400 |
| 2025/02/27 | 1,240 | 1,259 | 1,239 | 1,250 | 19,200 |
| 2025/02/26 | 1,240 | 1,263 | 1,231 | 1,257 | 50,700 |
| 2025/02/25 | 1,190 | 1,272 | 1,183 | 1,259 | 79,600 |
| 2025/02/21 | 1,200 | 1,234 | 1,188 | 1,208 | 35,000 |
| 2025/02/20 | 1,203 | 1,220 | 1,192 | 1,207 | 28,100 |
| 2025/02/19 | 1,268 | 1,268 | 1,223 | 1,223 | 40,900 |
| 2025/02/18 | 1,216 | 1,284 | 1,213 | 1,269 | 67,700 |
| 2025/02/17 | 1,125 | 1,245 | 1,116 | 1,231 | 162,800 |
| 2025/02/14 | 1,040 | 1,143 | 1,038 | 1,124 | 159,300 |
| 2025/02/13 | 1,043 | 1,046 | 1,035 | 1,039 | 33,700 |
| 2025/02/12 | 1,032 | 1,039 | 1,023 | 1,039 | 14,000 |
| 2025/02/10 | 1,038 | 1,043 | 1,031 | 1,031 | 33,400 |
| 2025/02/07 | 1,009 | 1,103 | 1,009 | 1,031 | 148,200 |
| 2025/02/06 | 1,039 | 1,048 | 1,028 | 1,039 | 58,900 |
| 2025/02/05 | 1,039 | 1,039 | 1,023 | 1,028 | 26,000 |
| 2025/02/04 | 1,029 | 1,048 | 1,027 | 1,032 | 34,300 |
| 2025/02/03 | 1,045 | 1,046 | 1,007 | 1,008 | 49,200 |
| 2025/01/31 | 1,060 | 1,060 | 1,041 | 1,049 | 18,500 |
| 2025/01/30 | 1,040 | 1,048 | 1,036 | 1,043 | 20,800 |
| 2025/01/29 | 1,060 | 1,060 | 1,039 | 1,042 | 25,900 |
| 2025/01/28 | 1,051 | 1,061 | 1,051 | 1,061 | 34,900 |
| 2025/01/27 | 1,078 | 1,078 | 1,051 | 1,052 | 69,800 |
| 2025/01/24 | 1,041 | 1,061 | 1,041 | 1,060 | 14,400 |
| 2025/01/23 | 1,060 | 1,060 | 1,040 | 1,042 | 21,400 |
| 2025/01/22 | 1,070 | 1,072 | 1,057 | 1,058 | 26,700 |
| 2025/01/21 | 1,078 | 1,078 | 1,063 | 1,070 | 14,700 |
| 2025/01/20 | 1,068 | 1,069 | 1,057 | 1,064 | 11,000 |
| 2025/01/17 | 1,050 | 1,057 | 1,040 | 1,051 | 23,600 |
| 2025/01/16 | 1,056 | 1,068 | 1,050 | 1,050 | 17,600 |
| 2025/01/15 | 1,053 | 1,066 | 1,050 | 1,050 | 12,800 |
| 2025/01/14 | 1,070 | 1,074 | 1,053 | 1,053 | 16,300 |
| 2025/01/10 | 1,086 | 1,086 | 1,068 | 1,068 | 10,300 |
| 2025/01/09 | 1,090 | 1,106 | 1,087 | 1,087 | 22,500 |
| 2025/01/08 | 1,109 | 1,111 | 1,090 | 1,090 | 18,800 |
| 2025/01/07 | 1,121 | 1,121 | 1,105 | 1,109 | 17,600 |
| 2025/01/06 | 1,180 | 1,180 | 1,120 | 1,120 | 26,600 |