3232 三重交通グループホールディングス(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 | 593 | 593 | 584 | 588 | 150,000 | 588 |
| 2024-04-25 | 597 | 597 | 592 | 593 | 62,500 | 593 |
| 2024-04-24 | 604 | 604 | 596 | 598 | 89,700 | 598 |
| 2024-04-23 | 601 | 605 | 599 | 601 | 32,200 | 601 |
| 2024-04-22 | 599 | 606 | 595 | 600 | 85,900 | 600 |
| 2024-04-19 | 598 | 599 | 586 | 590 | 80,300 | 590 |
| 2024-04-18 | 596 | 602 | 596 | 599 | 34,700 | 599 |
| 2024-04-17 | 600 | 608 | 594 | 594 | 75,800 | 594 |
| 2024-04-16 | 611 | 615 | 600 | 604 | 75,800 | 604 |
| 2024-04-15 | 610 | 618 | 608 | 615 | 62,100 | 615 |
| 2024-04-12 | 614 | 617 | 610 | 611 | 62,600 | 611 |
| 2024-04-11 | 612 | 617 | 608 | 617 | 280,000 | 617 |
| 2024-04-10 | 624 | 634 | 624 | 626 | 68,400 | 626 |
| 2024-04-09 | 627 | 628 | 621 | 624 | 50,000 | 624 |
| 2024-04-08 | 619 | 625 | 615 | 623 | 76,900 | 623 |
| 2024-04-05 | 613 | 618 | 607 | 616 | 80,400 | 616 |
| 2024-04-04 | 617 | 622 | 614 | 619 | 94,200 | 619 |
| 2024-04-03 | 606 | 623 | 606 | 620 | 87,600 | 620 |
| 2024-04-02 | 618 | 620 | 612 | 614 | 66,000 | 614 |
| 2024-04-01 | 630 | 630 | 619 | 621 | 70,100 | 621 |
| 2024-03-29 | 618 | 630 | 617 | 630 | 73,700 | 630 |
| 2024-03-28 | 623 | 624 | 608 | 614 | 620,200 | 614 |
| 2024-03-27 | 647 | 647 | 638 | 639 | 876,700 | 639 |
| 2024-03-26 | 641 | 643 | 635 | 637 | 304,100 | 637 |
| 2024-03-25 | 637 | 640 | 632 | 640 | 283,100 | 640 |
| 2024-03-22 | 637 | 643 | 633 | 641 | 110,400 | 641 |
| 2024-03-21 | 640 | 641 | 635 | 637 | 268,300 | 637 |
| 2024-03-19 | 631 | 638 | 629 | 638 | 66,000 | 638 |
| 2024-03-18 | 632 | 638 | 625 | 628 | 237,900 | 628 |
| 2024-03-15 | 626 | 636 | 626 | 635 | 87,500 | 635 |
| 2024-03-14 | 627 | 630 | 623 | 629 | 56,900 | 629 |
| 2024-03-13 | 625 | 630 | 620 | 625 | 73,000 | 625 |
| 2024-03-12 | 625 | 625 | 611 | 620 | 114,100 | 620 |
| 2024-03-11 | 632 | 632 | 620 | 625 | 92,800 | 625 |
| 2024-03-08 | 626 | 635 | 624 | 633 | 142,500 | 633 |
| 2024-03-07 | 619 | 625 | 618 | 625 | 148,600 | 625 |
| 2024-03-06 | 605 | 615 | 603 | 613 | 114,500 | 613 |
| 2024-03-05 | 603 | 607 | 596 | 602 | 97,400 | 602 |
| 2024-03-04 | 612 | 612 | 603 | 604 | 132,400 | 604 |
| 2024-03-01 | 603 | 612 | 596 | 612 | 160,500 | 612 |
| 2024-02-29 | 607 | 609 | 599 | 603 | 258,700 | 603 |
| 2024-02-28 | 610 | 612 | 604 | 606 | 253,800 | 606 |
| 2024-02-27 | 608 | 610 | 603 | 609 | 221,500 | 609 |
| 2024-02-26 | 610 | 610 | 598 | 599 | 208,300 | 599 |
| 2024-02-22 | 600 | 605 | 598 | 605 | 130,900 | 605 |
| 2024-02-21 | 608 | 608 | 597 | 602 | 303,200 | 602 |
| 2024-02-20 | 604 | 608 | 602 | 604 | 100,300 | 604 |
| 2024-02-19 | 592 | 603 | 592 | 603 | 99,000 | 603 |
| 2024-02-16 | 587 | 595 | 584 | 592 | 146,100 | 592 |
| 2024-02-15 | 590 | 590 | 581 | 585 | 189,100 | 585 |
| 2024-02-14 | 585 | 590 | 581 | 588 | 186,400 | 588 |
| 2024-02-13 | 587 | 589 | 581 | 586 | 195,300 | 586 |
| 2024-02-09 | 584 | 593 | 579 | 585 | 184,200 | 585 |
| 2024-02-08 | 602 | 603 | 585 | 590 | 355,700 | 590 |
| 2024-02-07 | 611 | 614 | 603 | 610 | 179,600 | 610 |
| 2024-02-06 | 615 | 618 | 611 | 612 | 188,500 | 612 |
| 2024-02-05 | 625 | 625 | 614 | 622 | 114,800 | 622 |
| 2024-02-02 | 626 | 628 | 617 | 617 | 79,000 | 617 |
| 2024-02-01 | 631 | 631 | 624 | 626 | 114,500 | 626 |
| 2024-01-31 | 622 | 629 | 619 | 629 | 92,600 | 629 |
| 2024-01-30 | 632 | 633 | 622 | 622 | 78,600 | 622 |
| 2024-01-29 | 627 | 633 | 627 | 630 | 40,500 | 630 |
| 2024-01-26 | 645 | 647 | 624 | 624 | 181,100 | 624 |
| 2024-01-25 | 632 | 643 | 632 | 639 | 142,600 | 639 |
| 2024-01-24 | 639 | 639 | 624 | 625 | 173,000 | 625 |
| 2024-01-23 | 649 | 652 | 642 | 644 | 70,700 | 644 |
| 2024-01-22 | 640 | 650 | 640 | 644 | 72,500 | 644 |
| 2024-01-19 | 632 | 642 | 631 | 638 | 147,900 | 638 |
| 2024-01-18 | 615 | 633 | 615 | 631 | 135,800 | 631 |
| 2024-01-17 | 615 | 623 | 613 | 615 | 114,500 | 615 |
| 2024-01-16 | 618 | 619 | 613 | 613 | 37,800 | 613 |
| 2024-01-15 | 614 | 622 | 613 | 619 | 104,800 | 619 |
| 2024-01-12 | 618 | 618 | 608 | 610 | 102,200 | 610 |
| 2024-01-11 | 620 | 620 | 613 | 615 | 102,600 | 615 |
| 2024-01-10 | 610 | 620 | 610 | 617 | 109,300 | 617 |
| 2024-01-09 | 606 | 614 | 605 | 610 | 115,300 | 610 |
| 2024-01-05 | 602 | 606 | 599 | 606 | 90,600 | 606 |
| 2024-01-04 | 599 | 603 | 591 | 600 | 108,200 | 600 |
分割・併合履歴 ： なし
