3159 丸善CHIホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	327	331	327	329	33,500	329
2023-12-28	328	328	327	327	28,800	327
2023-12-27	328	328	325	327	66,000	327
2023-12-26	328	328	327	327	25,900	327
2023-12-25	328	329	326	328	41,900	328
2023-12-22	328	329	327	328	24,600	328
2023-12-21	327	328	327	327	18,700	327
2023-12-20	326	328	326	328	13,600	328
2023-12-19	328	329	326	326	27,800	326
2023-12-18	328	329	326	328	34,100	328
2023-12-15	329	329	327	328	73,400	328
2023-12-14	335	335	331	331	77,200	331
2023-12-13	332	333	331	333	35,000	333
2023-12-12	331	333	330	332	52,400	332
2023-12-11	330	331	329	331	27,200	331
2023-12-08	330	331	329	329	33,200	329
2023-12-07	329	331	329	331	36,100	331
2023-12-06	330	331	330	330	21,400	330
2023-12-05	329	330	329	330	16,800	330
2023-12-04	329	331	329	329	37,100	329
2023-12-01	329	330	328	329	38,600	329
2023-11-30	330	330	328	329	21,500	329
2023-11-29	329	330	329	330	17,200	330
2023-11-28	329	330	328	329	23,500	329
2023-11-27	329	330	329	329	19,200	329
2023-11-24	329	329	328	329	14,600	329
2023-11-22	328	330	328	328	35,600	328
2023-11-21	328	329	327	329	14,200	329
2023-11-20	328	329	328	328	22,200	328
2023-11-17	328	328	326	328	15,700	328
2023-11-16	329	329	326	326	20,000	326
2023-11-15	326	329	326	329	16,300	329
2023-11-14	327	329	326	327	21,200	327
2023-11-13	329	329	327	327	19,100	327
2023-11-10	328	329	326	329	64,700	329
2023-11-09	328	329	326	329	18,500	329
2023-11-08	330	331	327	327	48,500	327
2023-11-07	331	331	329	330	18,700	330
2023-11-06	329	332	328	330	57,800	330
2023-11-02	329	330	326	327	50,800	327
2023-11-01	329	330	327	329	49,800	329
2023-10-31	324	328	323	328	59,300	328
2023-10-30	329	329	323	323	272,200	323
2023-10-27	323	329	323	329	47,500	329
2023-10-26	324	327	323	323	58,000	323
2023-10-25	321	324	321	323	35,000	323
2023-10-24	322	323	320	321	83,500	321
2023-10-23	323	324	322	322	29,900	322
2023-10-20	323	325	322	324	27,200	324
2023-10-19	322	325	321	324	63,000	324
2023-10-18	325	325	321	323	84,900	323
2023-10-17	330	330	325	325	92,900	325
2023-10-16	334	334	330	330	78,500	330
2023-10-13	335	336	333	334	51,800	334
2023-10-12	338	338	335	335	43,400	335
2023-10-11	337	338	336	338	24,600	338
2023-10-10	340	341	338	339	41,400	339
2023-10-06	340	342	340	340	73,000	340
2023-10-05	340	342	339	342	32,000	342
2023-10-04	336	339	335	337	38,900	337
2023-10-03	341	341	337	337	35,400	337
2023-10-02	344	344	340	341	49,500	341
2023-09-29	339	344	338	343	78,700	343
2023-09-28	340	341	338	339	45,300	339
2023-09-27	338	342	337	342	49,800	342
2023-09-26	340	341	338	338	41,800	338
2023-09-25	340	340	338	338	28,400	338
2023-09-22	338	340	337	338	25,600	338
2023-09-21	342	342	337	337	43,400	337
2023-09-20	343	344	340	342	39,700	342
2023-09-19	344	345	341	345	52,700	345
2023-09-15	346	346	343	344	91,600	344
2023-09-14	348	350	347	347	102,700	347
2023-09-13	349	349	347	347	39,500	347
2023-09-12	345	349	344	349	94,600	349
2023-09-11	345	345	343	345	39,000	345
2023-09-08	343	345	343	345	69,100	345
2023-09-07	344	344	342	344	22,800	344
2023-09-06	344	345	342	342	38,900	342
2023-09-05	342	345	342	345	34,500	345
2023-09-04	342	345	341	345	135,800	345
2023-09-01	339	341	339	341	53,400	341
2023-08-31	338	340	338	339	25,300	339
2023-08-30	338	339	336	337	31,600	337
2023-08-29	338	339	338	338	14,300	338
2023-08-28	340	340	338	339	31,800	339
2023-08-25	336	340	336	340	50,600	340
2023-08-24	337	338	336	336	16,300	336
2023-08-23	338	338	336	337	19,000	337
2023-08-22	335	337	335	335	28,600	335
2023-08-21	332	335	332	335	28,100	335
2023-08-18	334	334	332	332	17,400	332
2023-08-17	337	337	331	333	47,900	333
2023-08-16	337	337	335	335	35,100	335
2023-08-15	338	338	336	336	28,200	336
2023-08-14	339	339	336	339	44,300	339
2023-08-10	334	339	333	339	45,200	339
2023-08-09	337	337	333	333	71,800	333
2023-08-08	339	339	337	337	50,700	337
2023-08-07	336	338	336	337	66,000	337
2023-08-04	335	336	333	336	68,900	336
2023-08-03	330	335	327	334	147,100	334
2023-08-02	336	336	330	330	175,400	330
2023-08-01	341	342	335	336	186,400	336
2023-07-31	347	347	341	343	163,700	343
2023-07-28	345	349	340	348	873,800	348
2023-07-27	355	357	354	356	1,023,200	356
2023-07-26	355	356	354	355	752,500	355
2023-07-25	355	356	354	356	151,100	356
2023-07-24	357	357	355	355	134,700	355
2023-07-21	354	356	353	355	115,100	355
2023-07-20	352	353	351	352	67,900	352
2023-07-19	352	352	350	351	95,900	351
2023-07-18	351	352	350	350	95,500	350
2023-07-14	351	352	350	350	96,000	350
2023-07-13	353	353	350	350	93,600	350
2023-07-12	354	355	353	353	65,500	353
2023-07-11	355	356	354	354	67,600	354
2023-07-10	357	358	355	355	95,300	355
2023-07-07	358	358	356	356	78,100	356
2023-07-06	357	359	357	358	72,500	358
2023-07-05	357	358	356	357	84,100	357
2023-07-04	357	358	356	357	79,300	357
2023-07-03	357	358	356	356	98,900	356
2023-06-30	357	357	355	356	85,800	356
2023-06-29	355	357	354	356	121,300	356
2023-06-28	354	355	353	355	72,800	355
2023-06-27	353	354	351	353	55,200	353
2023-06-26	353	353	351	351	43,600	351
2023-06-23	354	354	350	353	41,700	353
2023-06-22	351	354	351	353	59,300	353
2023-06-21	353	353	350	350	43,300	350
2023-06-20	351	353	350	353	27,100	353
2023-06-19	354	354	350	353	49,700	353
2023-06-16	351	354	350	354	48,000	354
2023-06-15	350	352	349	351	50,700	351
2023-06-14	349	351	349	349	60,200	349
2023-06-13	353	353	349	349	47,700	349
2023-06-12	349	350	347	350	43,800	350
2023-06-09	346	349	345	346	52,800	346
2023-06-08	344	347	344	344	39,000	344
2023-06-07	348	350	344	346	48,900	346
2023-06-06	345	347	344	346	20,600	346
2023-06-05	345	346	344	345	32,700	345
2023-06-02	342	345	341	341	42,500	341
2023-06-01	341	344	339	342	47,500	342
2023-05-31	341	342	335	338	94,700	338
2023-05-30	350	351	342	342	120,200	342
2023-05-29	349	353	348	349	60,100	349
2023-05-26	350	351	348	349	73,200	349
2023-05-25	351	352	350	350	37,300	350
2023-05-24	352	354	350	350	32,200	350
2023-05-23	358	358	351	353	48,900	353
2023-05-22	358	358	356	356	29,500	356
2023-05-19	358	359	357	357	14,800	357
2023-05-18	359	359	355	358	44,400	358
2023-05-17	357	360	357	359	36,400	359
2023-05-16	361	361	355	357	85,200	357
2023-05-15	362	362	357	362	56,600	362
2023-05-12	360	364	360	364	72,600	364
2023-05-11	361	361	359	359	23,800	359
2023-05-10	362	362	360	361	25,400	361
2023-05-09	361	362	360	362	20,400	362
2023-05-08	356	362	356	361	83,600	361
2023-05-02	358	359	355	355	56,400	355
2023-05-01	359	359	356	358	35,000	358
2023-04-28	351	355	351	355	48,400	355
2023-04-27	349	351	348	351	187,600	351
2023-04-26	352	352	347	348	77,000	348
2023-04-25	352	355	352	352	45,600	352
2023-04-24	354	354	351	352	42,600	352
2023-04-21	353	354	351	352	29,000	352
2023-04-20	352	353	351	351	23,200	351
2023-04-19	354	356	352	352	48,200	352
2023-04-18	350	356	349	355	48,600	355
2023-04-17	352	352	349	349	35,600	349
2023-04-14	352	353	346	351	57,200	351
2023-04-13	347	350	346	346	33,200	346
2023-04-12	348	351	347	349	47,100	349
2023-04-11	345	348	345	348	34,200	348
2023-04-10	345	348	345	345	24,500	345
2023-04-07	348	348	344	345	36,600	345
2023-04-06	351	353	347	347	41,300	347
2023-04-05	356	356	351	351	34,300	351
2023-04-04	358	359	355	358	39,700	358
2023-04-03	355	357	353	356	31,500	356
2023-03-31	352	354	351	353	26,700	353
2023-03-30	357	357	351	354	28,300	354
2023-03-29	347	358	347	358	69,200	358
2023-03-28	344	347	344	347	39,400	347
2023-03-27	348	348	345	345	16,200	345
2023-03-24	348	348	344	347	27,300	347
2023-03-23	345	348	342	347	38,800	347
2023-03-22	344	345	343	345	21,000	345
2023-03-20	345	345	341	342	31,700	342
2023-03-17	341	348	341	347	31,700	347
2023-03-16	340	343	337	340	55,800	340
2023-03-15	342	346	341	342	25,500	342
2023-03-14	347	347	340	340	58,000	340
2023-03-13	354	354	345	349	48,500	349
2023-03-10	365	367	355	355	103,900	355
2023-03-09	359	363	358	363	75,100	363
2023-03-08	355	359	355	358	51,500	358
2023-03-07	353	355	353	355	29,300	355
2023-03-06	350	354	350	353	42,100	353
2023-03-03	353	355	350	350	102,700	350
2023-03-02	353	353	350	352	29,400	352
2023-03-01	350	352	345	352	101,700	352
2023-02-28	348	350	347	350	35,900	350
2023-02-27	349	349	347	347	35,800	347
2023-02-24	349	349	347	347	27,700	347
2023-02-22	349	350	348	350	29,100	350
2023-02-21	350	350	349	350	40,000	350
2023-02-20	348	350	348	350	37,100	350
2023-02-17	347	349	346	349	42,300	349
2023-02-16	348	348	346	348	34,500	348
2023-02-15	346	348	346	346	47,000	346
2023-02-14	346	346	345	346	18,000	346
2023-02-13	345	346	344	346	27,800	346
2023-02-10	345	346	344	345	30,600	345
2023-02-09	344	346	344	345	39,300	345
2023-02-08	345	346	344	346	19,100	346
2023-02-07	345	346	343	345	39,600	345
2023-02-06	346	347	344	345	36,700	345
2023-02-03	344	345	343	345	37,700	345
2023-02-02	344	345	343	345	46,200	345
2023-02-01	348	348	342	344	85,200	344
2023-01-31	342	347	342	347	84,500	347
2023-01-30	337	340	334	340	235,600	340
2023-01-27	335	336	333	336	111,700	336
2023-01-26	331	333	329	333	69,100	333
2023-01-25	325	331	325	331	64,800	331
2023-01-24	325	325	321	325	65,900	325
2023-01-23	327	327	324	325	32,000	325
2023-01-20	322	325	322	324	26,500	324
2023-01-19	322	323	320	322	32,100	322
2023-01-18	321	326	321	322	37,100	322
2023-01-17	321	322	320	321	40,900	321
2023-01-16	322	324	321	321	48,800	321
2023-01-13	326	327	322	323	60,600	323
2023-01-12	329	329	327	327	36,500	327
2023-01-11	330	331	329	329	13,800	329
2023-01-10	332	332	329	329	26,800	329
2023-01-06	327	331	327	331	28,700	331
2023-01-05	327	329	326	327	33,100	327
2023-01-04	330	330	327	327	27,900	327

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31