7531 清和中央ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2024-05-01 | 1,540 | 1,550 | 1,540 | 1,545 | 400 | 1,545 |
| 2024-04-30 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2024-04-26 | - | - | - | 1,535 | - | 1,535 |
| 2024-04-25 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2024-04-24 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-23 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-22 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-19 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-18 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-17 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-16 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-15 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-12 | 1,555 | 1,555 | 1,500 | 1,540 | 1,100 | 1,540 |
| 2024-04-11 | - | - | - | 1,515 | - | 1,515 |
| 2024-04-10 | - | - | - | 1,515 | - | 1,515 |
| 2024-04-09 | - | - | - | 1,515 | - | 1,515 |
| 2024-04-08 | - | - | - | 1,515 | - | 1,515 |
| 2024-04-05 | 1,522 | 1,522 | 1,515 | 1,515 | 700 | 1,515 |
| 2024-04-04 | - | - | - | 1,550 | - | 1,550 |
| 2024-04-03 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2024-04-02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2024-04-01 | - | - | - | 1,560 | - | 1,560 |
| 2024-03-29 | - | - | - | 1,560 | - | 1,560 |
| 2024-03-28 | - | - | - | 1,560 | - | 1,560 |
| 2024-03-27 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2024-03-26 | 1,569 | 1,570 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2024-03-25 | 1,506 | 1,585 | 1,506 | 1,585 | 800 | 1,585 |
| 2024-03-22 | 1,550 | 1,550 | 1,530 | 1,530 | 200 | 1,530 |
| 2024-03-21 | - | - | - | 1,550 | - | 1,550 |
| 2024-03-19 | 1,583 | 1,583 | 1,550 | 1,550 | 800 | 1,550 |
| 2024-03-18 | 1,501 | 1,503 | 1,501 | 1,503 | 300 | 1,503 |
| 2024-03-15 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 1,502 |
| 2024-03-14 | - | - | - | 1,511 | - | 1,511 |
| 2024-03-13 | - | - | - | 1,511 | - | 1,511 |
| 2024-03-12 | - | - | - | 1,511 | - | 1,511 |
| 2024-03-11 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 1,511 |
| 2024-03-08 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 1,510 |
| 2024-03-07 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2024-03-06 | - | - | - | 1,522 | - | 1,522 |
| 2024-03-05 | - | - | - | 1,522 | - | 1,522 |
| 2024-03-04 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 1,522 |
| 2024-03-01 | 1,537 | 1,537 | 1,522 | 1,522 | 200 | 1,522 |
| 2024-02-29 | 1,530 | 1,553 | 1,530 | 1,553 | 200 | 1,553 |
| 2024-02-28 | 1,511 | 1,530 | 1,511 | 1,530 | 200 | 1,530 |
| 2024-02-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2024-02-26 | 1,516 | 1,516 | 1,510 | 1,510 | 600 | 1,510 |
| 2024-02-22 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2024-02-21 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2024-02-20 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2024-02-19 | 1,505 | 1,505 | 1,500 | 1,505 | 500 | 1,505 |
| 2024-02-16 | - | - | - | 1,525 | - | 1,525 |
| 2024-02-15 | 1,558 | 1,558 | 1,510 | 1,525 | 700 | 1,525 |
| 2024-02-14 | 1,530 | 1,555 | 1,520 | 1,520 | 800 | 1,520 |
| 2024-02-13 | 1,555 | 1,567 | 1,555 | 1,564 | 300 | 1,564 |
| 2024-02-09 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2024-02-08 | 1,520 | 1,520 | 1,505 | 1,505 | 300 | 1,505 |
| 2024-02-07 | 1,560 | 1,560 | 1,521 | 1,521 | 700 | 1,521 |
| 2024-02-06 | 1,501 | 1,501 | 1,498 | 1,498 | 300 | 1,498 |
| 2024-02-05 | 1,497 | 1,501 | 1,480 | 1,501 | 1,000 | 1,501 |
| 2024-02-02 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2024-02-01 | 1,470 | 1,482 | 1,470 | 1,480 | 1,200 | 1,480 |
| 2024-01-31 | 1,470 | 1,489 | 1,462 | 1,489 | 600 | 1,489 |
| 2024-01-30 | 1,470 | 1,470 | 1,450 | 1,450 | 300 | 1,450 |
| 2024-01-29 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-01-26 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-01-25 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 1,470 |
| 2024-01-24 | - | - | - | 1,450 | - | 1,450 |
| 2024-01-23 | 1,453 | 1,453 | 1,450 | 1,450 | 500 | 1,450 |
| 2024-01-22 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 1,463 |
| 2024-01-19 | - | - | - | 1,455 | - | 1,455 |
| 2024-01-18 | - | - | - | 1,455 | - | 1,455 |
| 2024-01-17 | - | - | - | 1,455 | - | 1,455 |
| 2024-01-16 | - | - | - | 1,455 | - | 1,455 |
| 2024-01-15 | 1,451 | 1,456 | 1,451 | 1,455 | 600 | 1,455 |
| 2024-01-12 | - | - | - | 1,450 | - | 1,450 |
| 2024-01-11 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2024-01-10 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 1,450 |
| 2024-01-09 | 1,454 | 1,454 | 1,454 | 1,454 | 100 | 1,454 |
| 2024-01-05 | - | - | - | 1,400 | - | 1,400 |
| 2024-01-04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
分割・併合履歴 ： なし
