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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	595	605	595	603	146,700	603
2023-12-28	585	593	585	593	42,300	593
2023-12-27	582	586	579	586	52,900	586
2023-12-26	580	583	575	582	94,400	582
2023-12-25	572	579	572	579	54,900	579
2023-12-22	568	573	566	570	45,300	570
2023-12-21	562	566	560	563	41,800	563
2023-12-20	565	569	563	564	67,600	564
2023-12-19	564	569	561	566	62,500	566
2023-12-18	566	567	559	562	92,500	562
2023-12-15	574	574	567	570	77,400	570
2023-12-14	580	584	571	572	99,600	572
2023-12-13	586	587	578	579	35,800	579
2023-12-12	585	590	585	585	33,900	585
2023-12-11	580	584	579	583	43,600	583
2023-12-08	587	591	578	580	96,600	580
2023-12-07	583	592	581	588	81,400	588
2023-12-06	577	588	577	588	64,900	588
2023-12-05	575	582	573	576	81,400	576
2023-12-04	575	579	572	575	48,400	575
2023-12-01	574	583	574	580	72,600	580
2023-11-30	573	576	569	572	75,900	572
2023-11-29	587	587	574	576	110,500	576
2023-11-28	580	589	580	589	73,800	589
2023-11-27	573	578	573	578	60,500	578
2023-11-24	572	573	567	573	93,500	573
2023-11-22	560	570	559	569	59,800	569
2023-11-21	560	564	560	561	63,400	561
2023-11-20	569	571	559	561	66,700	561
2023-11-17	561	570	561	569	71,700	569
2023-11-16	557	563	555	560	42,800	560
2023-11-15	559	559	551	557	51,200	557
2023-11-14	562	562	557	557	42,500	557
2023-11-13	568	568	553	560	132,500	560
2023-11-10	562	567	560	567	67,800	567
2023-11-09	557	568	557	568	109,900	568
2023-11-08	567	567	553	557	88,900	557
2023-11-07	567	567	562	564	71,900	564
2023-11-06	556	572	553	567	202,700	567
2023-11-02	564	564	546	551	105,100	551
2023-11-01	563	567	556	558	107,600	558
2023-10-31	553	562	550	562	98,800	562
2023-10-30	547	553	545	548	158,600	548
2023-10-27	544	554	544	554	149,500	554
2023-10-26	539	542	535	539	108,300	539
2023-10-25	533	542	533	540	90,100	540
2023-10-24	534	537	526	532	82,700	532
2023-10-23	540	540	534	534	58,700	534
2023-10-20	535	540	534	538	63,600	538
2023-10-19	534	540	532	539	71,300	539
2023-10-18	529	536	524	534	96,300	534
2023-10-17	531	532	525	527	54,300	527
2023-10-16	530	530	523	525	96,700	525
2023-10-13	537	537	529	530	110,600	530
2023-10-12	537	541	535	540	51,800	540
2023-10-11	542	544	536	536	100,200	536
2023-10-10	547	550	541	544	110,700	544
2023-10-06	541	548	541	546	49,200	546
2023-10-05	530	540	530	540	125,000	540
2023-10-04	540	543	530	530	153,100	530
2023-10-03	562	562	544	544	142,100	544
2023-10-02	570	577	562	562	170,000	562
2023-09-29	581	582	565	570	117,500	570
2023-09-28	593	593	578	581	615,300	581
2023-09-27	604	604	593	601	1,057,000	601
2023-09-26	610	610	604	606	316,800	606
2023-09-25	604	608	600	608	109,800	608
2023-09-22	600	607	598	604	212,000	604
2023-09-21	600	606	598	599	191,700	599
2023-09-20	611	615	600	600	164,700	600
2023-09-19	606	610	604	610	217,300	610
2023-09-15	612	614	607	609	140,300	609
2023-09-14	606	607	601	604	333,700	604
2023-09-13	610	612	602	605	118,800	605
2023-09-12	608	612	603	611	77,900	611
2023-09-11	612	614	601	603	177,800	603
2023-09-08	615	620	607	608	175,800	608
2023-09-07	616	623	613	616	174,400	616
2023-09-06	618	621	613	618	125,700	618
2023-09-05	617	627	617	626	186,000	626
2023-09-04	606	617	606	617	103,100	617
2023-09-01	601	608	601	608	142,600	608
2023-08-31	600	609	600	601	99,800	601
2023-08-30	595	600	590	598	247,000	598
2023-08-29	592	598	592	597	92,200	597
2023-08-28	591	593	589	592	190,000	592
2023-08-25	590	591	586	590	130,500	590
2023-08-24	583	597	581	590	218,500	590
2023-08-23	585	587	580	585	132,900	585
2023-08-22	581	581	576	580	112,500	580
2023-08-21	581	587	581	583	133,400	583
2023-08-18	586	586	581	584	92,300	584
2023-08-17	596	598	588	589	114,800	589
2023-08-16	589	601	588	596	179,300	596
2023-08-15	590	593	584	593	148,500	593
2023-08-14	586	590	582	589	210,800	589
2023-08-10	570	584	568	584	270,600	584
2023-08-09	560	565	558	565	121,600	565
2023-08-08	560	562	556	558	76,900	558
2023-08-07	551	559	551	559	80,000	559
2023-08-04	553	558	552	553	69,000	553
2023-08-03	563	564	551	557	131,200	557
2023-08-02	569	573	564	566	84,500	566
2023-08-01	567	572	566	572	51,000	572
2023-07-31	570	574	564	568	94,400	568
2023-07-28	559	564	556	562	195,700	562
2023-07-27	560	562	555	560	77,300	560
2023-07-26	559	559	553	555	105,500	555
2023-07-25	553	559	551	559	84,900	559
2023-07-24	553	556	551	552	59,500	552
2023-07-21	545	550	544	547	53,100	547
2023-07-20	546	547	542	544	48,700	544
2023-07-19	546	548	540	544	55,400	544
2023-07-18	535	541	535	541	53,000	541
2023-07-14	541	545	532	535	111,200	535
2023-07-13	553	553	541	543	69,900	543
2023-07-12	557	557	550	551	60,400	551
2023-07-11	556	557	552	554	66,300	554
2023-07-10	552	556	550	552	89,800	552
2023-07-07	552	556	549	551	103,300	551
2023-07-06	558	560	555	556	99,600	556
2023-07-05	566	566	561	561	77,200	561
2023-07-04	565	567	564	566	83,700	566
2023-07-03	572	573	567	569	71,300	569
2023-06-30	574	574	566	572	91,400	572
2023-06-29	573	579	571	574	37,300	574
2023-06-28	570	577	568	576	51,000	576
2023-06-27	566	567	561	566	42,400	566
2023-06-26	572	572	563	569	67,600	569
2023-06-23	579	580	566	568	70,500	568
2023-06-22	580	584	575	577	67,300	577
2023-06-21	574	582	574	579	60,600	579
2023-06-20	577	577	572	575	40,500	575
2023-06-19	577	581	574	580	49,800	580
2023-06-16	573	577	568	577	104,100	577
2023-06-15	576	576	571	572	39,500	572
2023-06-14	579	579	570	573	103,300	573
2023-06-13	575	579	574	577	67,800	577
2023-06-12	571	575	570	574	58,200	574
2023-06-09	568	571	566	571	107,200	571
2023-06-08	565	569	560	563	70,200	563
2023-06-07	570	573	557	560	115,200	560
2023-06-06	561	572	561	570	79,000	570
2023-06-05	570	574	564	566	87,000	566
2023-06-02	555	565	553	565	146,100	565
2023-06-01	549	563	549	552	136,500	552
2023-05-31	542	550	539	549	150,500	549
2023-05-30	551	555	539	543	126,400	543
2023-05-29	555	555	546	548	95,100	548
2023-05-26	558	558	544	549	179,100	549
2023-05-25	548	557	545	556	61,300	556
2023-05-24	559	563	555	555	54,900	555
2023-05-23	570	570	555	559	147,400	559
2023-05-22	569	576	569	570	56,500	570
2023-05-19	575	575	568	568	91,800	568
2023-05-18	576	576	567	575	88,600	575
2023-05-17	576	578	572	574	61,800	574
2023-05-16	574	576	566	576	57,000	576
2023-05-15	568	571	562	569	61,300	569
2023-05-12	554	566	552	566	95,300	566
2023-05-11	573	575	555	557	231,500	557
2023-05-10	601	601	587	593	114,800	593
2023-05-09	600	605	596	599	78,400	599
2023-05-08	595	604	593	602	139,900	602
2023-05-02	607	608	595	595	100,200	595
2023-05-01	590	607	590	607	117,100	607
2023-04-28	579	587	579	587	66,500	587
2023-04-27	580	591	575	579	168,800	579
2023-04-26	581	582	573	578	82,100	578
2023-04-25	585	597	579	581	103,600	581
2023-04-24	572	582	567	581	85,900	581
2023-04-21	567	575	565	570	75,900	570
2023-04-20	564	572	564	568	50,000	568
2023-04-19	563	565	558	565	67,900	565
2023-04-18	565	568	563	565	40,800	565
2023-04-17	565	568	561	565	57,300	565
2023-04-14	560	565	556	562	92,700	562
2023-04-13	558	558	554	557	47,500	557
2023-04-12	556	560	554	558	53,900	558
2023-04-11	560	561	553	557	70,500	557
2023-04-10	558	561	555	557	45,900	557
2023-04-07	544	555	544	553	39,200	553
2023-04-06	546	551	545	549	65,400	549
2023-04-05	561	565	552	553	90,500	553
2023-04-04	565	569	561	568	115,900	568
2023-04-03	559	570	559	566	105,400	566
2023-03-31	541	560	541	559	265,300	559
2023-03-30	538	541	533	538	693,500	538
2023-03-29	538	545	537	544	667,200	544
2023-03-28	543	543	534	539	270,900	539
2023-03-27	545	547	539	540	275,200	540
2023-03-24	540	546	539	543	164,000	543
2023-03-23	550	550	535	540	194,800	540
2023-03-22	551	556	549	550	98,200	550
2023-03-20	557	557	545	549	98,500	549
2023-03-17	550	559	549	559	85,600	559
2023-03-16	552	553	546	548	129,600	548
2023-03-15	546	560	546	560	146,900	560
2023-03-14	543	543	531	540	153,100	540
2023-03-13	548	557	545	551	139,000	551
2023-03-10	547	553	543	552	274,200	552
2023-03-09	545	552	544	552	384,600	552
2023-03-08	533	545	532	545	190,400	545
2023-03-07	530	533	528	533	377,900	533
2023-03-06	526	531	526	528	113,500	528
2023-03-03	521	529	515	529	423,800	529
2023-03-02	517	522	513	516	139,200	516
2023-03-01	506	515	505	515	152,600	515
2023-02-28	509	512	506	510	205,900	510
2023-02-27	510	514	508	511	265,200	511
2023-02-24	495	509	495	509	453,600	509
2023-02-22	495	497	492	492	115,800	492
2023-02-21	495	500	495	496	115,700	496
2023-02-20	499	500	496	499	148,900	499
2023-02-17	495	499	494	498	223,100	498
2023-02-16	499	500	494	497	107,700	497
2023-02-15	499	499	495	496	25,400	496
2023-02-14	498	500	496	499	35,100	499
2023-02-13	495	497	493	493	127,800	493
2023-02-10	493	498	492	498	115,400	498
2023-02-09	495	498	492	495	110,400	495
2023-02-08	486	492	486	489	57,700	489
2023-02-07	494	494	489	489	17,600	489
2023-02-06	489	494	489	493	106,600	493
2023-02-03	487	489	486	487	45,400	487
2023-02-02	495	499	488	488	86,200	488
2023-02-01	499	500	495	496	42,400	496
2023-01-31	494	502	494	498	69,900	498
2023-01-30	497	500	493	493	118,600	493
2023-01-27	503	505	495	497	118,000	497
2023-01-26	498	501	498	500	41,900	500
2023-01-25	495	501	495	497	67,400	497
2023-01-24	490	495	489	495	61,600	495
2023-01-23	489	491	486	489	58,900	489
2023-01-20	481	486	481	484	60,800	484
2023-01-19	482	486	482	483	39,000	483
2023-01-18	481	485	479	484	39,900	484
2023-01-17	479	482	477	481	62,800	481
2023-01-16	479	481	478	478	36,200	478
2023-01-13	475	484	475	481	72,600	481
2023-01-12	478	479	475	476	51,900	476
2023-01-11	480	482	477	477	39,400	477
2023-01-10	481	483	477	477	73,000	477
2023-01-06	478	480	477	478	63,300	478
2023-01-05	482	484	478	479	69,900	479
2023-01-04	483	486	479	483	130,700	483

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