3199 綿半ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,570 | 1,570 | 1,540 | 1,561 | 36,800 | 1,561 |
| 2024-04-25 | 1,532 | 1,563 | 1,532 | 1,555 | 20,800 | 1,555 |
| 2024-04-24 | 1,527 | 1,543 | 1,527 | 1,536 | 12,000 | 1,536 |
| 2024-04-23 | 1,534 | 1,534 | 1,523 | 1,526 | 5,400 | 1,526 |
| 2024-04-22 | 1,527 | 1,527 | 1,513 | 1,521 | 9,100 | 1,521 |
| 2024-04-19 | 1,511 | 1,512 | 1,488 | 1,500 | 20,000 | 1,500 |
| 2024-04-18 | 1,505 | 1,530 | 1,505 | 1,527 | 7,800 | 1,527 |
| 2024-04-17 | 1,528 | 1,530 | 1,509 | 1,510 | 17,000 | 1,510 |
| 2024-04-16 | 1,553 | 1,553 | 1,516 | 1,528 | 19,200 | 1,528 |
| 2024-04-15 | 1,545 | 1,555 | 1,542 | 1,553 | 10,500 | 1,553 |
| 2024-04-12 | 1,547 | 1,557 | 1,541 | 1,545 | 16,700 | 1,545 |
| 2024-04-11 | 1,554 | 1,556 | 1,535 | 1,539 | 13,000 | 1,539 |
| 2024-04-10 | 1,550 | 1,560 | 1,546 | 1,560 | 10,400 | 1,560 |
| 2024-04-09 | 1,531 | 1,544 | 1,522 | 1,544 | 9,500 | 1,544 |
| 2024-04-08 | 1,515 | 1,532 | 1,515 | 1,531 | 13,000 | 1,531 |
| 2024-04-05 | 1,509 | 1,519 | 1,505 | 1,515 | 11,300 | 1,515 |
| 2024-04-04 | 1,521 | 1,525 | 1,505 | 1,520 | 23,300 | 1,520 |
| 2024-04-03 | 1,505 | 1,523 | 1,500 | 1,521 | 25,200 | 1,521 |
| 2024-04-02 | 1,540 | 1,540 | 1,510 | 1,510 | 21,300 | 1,510 |
| 2024-04-01 | 1,568 | 1,568 | 1,541 | 1,545 | 14,600 | 1,545 |
| 2024-03-29 | 1,555 | 1,583 | 1,555 | 1,565 | 26,800 | 1,565 |
| 2024-03-28 | 1,586 | 1,599 | 1,550 | 1,551 | 53,700 | 1,551 |
| 2024-03-27 | 1,632 | 1,658 | 1,611 | 1,646 | 75,200 | 1,646 |
| 2024-03-26 | 1,635 | 1,659 | 1,625 | 1,632 | 52,400 | 1,632 |
| 2024-03-25 | 1,590 | 1,624 | 1,585 | 1,620 | 48,100 | 1,620 |
| 2024-03-22 | 1,580 | 1,587 | 1,575 | 1,583 | 18,100 | 1,583 |
| 2024-03-21 | 1,585 | 1,588 | 1,568 | 1,569 | 28,400 | 1,569 |
| 2024-03-19 | 1,584 | 1,584 | 1,557 | 1,580 | 26,300 | 1,580 |
| 2024-03-18 | 1,576 | 1,584 | 1,574 | 1,584 | 19,000 | 1,584 |
| 2024-03-15 | 1,563 | 1,568 | 1,555 | 1,567 | 20,400 | 1,567 |
| 2024-03-14 | 1,548 | 1,563 | 1,537 | 1,563 | 26,000 | 1,563 |
| 2024-03-13 | 1,540 | 1,544 | 1,529 | 1,540 | 17,700 | 1,540 |
| 2024-03-12 | 1,522 | 1,538 | 1,510 | 1,538 | 22,400 | 1,538 |
| 2024-03-11 | 1,518 | 1,523 | 1,507 | 1,515 | 25,600 | 1,515 |
| 2024-03-08 | 1,495 | 1,518 | 1,495 | 1,518 | 26,100 | 1,518 |
| 2024-03-07 | 1,501 | 1,511 | 1,498 | 1,503 | 20,800 | 1,503 |
| 2024-03-06 | 1,495 | 1,514 | 1,495 | 1,505 | 16,700 | 1,505 |
| 2024-03-05 | 1,498 | 1,499 | 1,477 | 1,495 | 17,000 | 1,495 |
| 2024-03-04 | 1,511 | 1,514 | 1,492 | 1,496 | 26,400 | 1,496 |
| 2024-03-01 | 1,518 | 1,523 | 1,495 | 1,502 | 18,200 | 1,502 |
| 2024-02-29 | 1,529 | 1,529 | 1,520 | 1,524 | 12,700 | 1,524 |
| 2024-02-28 | 1,521 | 1,538 | 1,517 | 1,529 | 22,300 | 1,529 |
| 2024-02-27 | 1,500 | 1,523 | 1,499 | 1,523 | 22,200 | 1,523 |
| 2024-02-26 | 1,530 | 1,538 | 1,498 | 1,504 | 42,800 | 1,504 |
| 2024-02-22 | 1,510 | 1,522 | 1,508 | 1,522 | 30,400 | 1,522 |
| 2024-02-21 | 1,474 | 1,509 | 1,474 | 1,504 | 33,700 | 1,504 |
| 2024-02-20 | 1,480 | 1,480 | 1,472 | 1,472 | 16,000 | 1,472 |
| 2024-02-19 | 1,460 | 1,480 | 1,456 | 1,480 | 21,200 | 1,480 |
| 2024-02-16 | 1,454 | 1,468 | 1,450 | 1,460 | 18,500 | 1,460 |
| 2024-02-15 | 1,467 | 1,467 | 1,446 | 1,451 | 33,700 | 1,451 |
| 2024-02-14 | 1,464 | 1,466 | 1,452 | 1,459 | 18,700 | 1,459 |
| 2024-02-13 | 1,456 | 1,467 | 1,451 | 1,464 | 25,200 | 1,464 |
| 2024-02-09 | 1,461 | 1,475 | 1,456 | 1,456 | 18,100 | 1,456 |
| 2024-02-08 | 1,479 | 1,479 | 1,456 | 1,461 | 23,900 | 1,461 |
| 2024-02-07 | 1,475 | 1,482 | 1,473 | 1,480 | 13,900 | 1,480 |
| 2024-02-06 | 1,473 | 1,487 | 1,472 | 1,476 | 21,900 | 1,476 |
| 2024-02-05 | 1,465 | 1,478 | 1,463 | 1,475 | 15,700 | 1,475 |
| 2024-02-02 | 1,473 | 1,481 | 1,459 | 1,460 | 24,500 | 1,460 |
| 2024-02-01 | 1,484 | 1,490 | 1,472 | 1,484 | 20,900 | 1,484 |
| 2024-01-31 | 1,454 | 1,484 | 1,453 | 1,484 | 36,300 | 1,484 |
| 2024-01-30 | 1,461 | 1,466 | 1,453 | 1,458 | 30,800 | 1,458 |
| 2024-01-29 | 1,442 | 1,461 | 1,442 | 1,461 | 19,300 | 1,461 |
| 2024-01-26 | 1,453 | 1,453 | 1,442 | 1,442 | 40,500 | 1,442 |
| 2024-01-25 | 1,433 | 1,454 | 1,431 | 1,453 | 29,600 | 1,453 |
| 2024-01-24 | 1,442 | 1,444 | 1,430 | 1,430 | 23,700 | 1,430 |
| 2024-01-23 | 1,445 | 1,451 | 1,440 | 1,441 | 24,400 | 1,441 |
| 2024-01-22 | 1,430 | 1,442 | 1,430 | 1,441 | 17,900 | 1,441 |
| 2024-01-19 | 1,420 | 1,429 | 1,418 | 1,429 | 20,200 | 1,429 |
| 2024-01-18 | 1,421 | 1,425 | 1,418 | 1,418 | 11,800 | 1,418 |
| 2024-01-17 | 1,425 | 1,435 | 1,420 | 1,421 | 20,300 | 1,421 |
| 2024-01-16 | 1,448 | 1,448 | 1,417 | 1,420 | 22,500 | 1,420 |
| 2024-01-15 | 1,432 | 1,450 | 1,432 | 1,445 | 30,200 | 1,445 |
| 2024-01-12 | 1,437 | 1,443 | 1,430 | 1,432 | 20,100 | 1,432 |
| 2024-01-11 | 1,445 | 1,446 | 1,436 | 1,437 | 26,600 | 1,437 |
| 2024-01-10 | 1,440 | 1,445 | 1,435 | 1,444 | 43,100 | 1,444 |
| 2024-01-09 | 1,432 | 1,439 | 1,431 | 1,433 | 33,700 | 1,433 |
| 2024-01-05 | 1,431 | 1,437 | 1,428 | 1,432 | 26,200 | 1,432 |
| 2024-01-04 | 1,425 | 1,430 | 1,416 | 1,428 | 20,000 | 1,428 |
分割・併合履歴 ： [2020-09-29]1株→2株
