1757 中小企業ホールディングス(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
2023-03-3134353335649,30035
2023-03-3035353435577,00035
2023-03-29343533351,224,40035
2023-03-2834353434347,00034
2023-03-27353634351,449,50035
2023-03-2437373536576,90036
2023-03-23353734361,712,50036
2023-03-2235353435460,90035
2023-03-2034353435253,50035
2023-03-1734353434325,40034
2023-03-16343533341,502,00034
2023-03-153535343486,50034
2023-03-1435353435137,00035
2023-03-1335363435654,40035
2023-03-103536353597,60035
2023-03-0935363535459,90035
2023-03-08353634351,286,80035
2023-03-0735363436880,40036
2023-03-06353634342,225,20034
2023-03-0334353434389,30034
2023-03-0235353435296,20035
2023-03-0134353435999,10035
2023-02-2834353434281,60034
2023-02-2734353334941,90034
2023-02-24343533341,019,80034
2023-02-2234353335864,80035
2023-02-2134353434788,80034
2023-02-2035353334790,10034
2023-02-1734353435418,80035
2023-02-1635353434458,30034
2023-02-15353534341,045,50034
2023-02-1435363435895,80035
2023-02-13353634361,191,90036
2023-02-10363634341,014,20034
2023-02-09363735351,178,60035
2023-02-08383936362,063,00036
2023-02-07353834362,481,20036
2023-02-0634353435329,90035
2023-02-03353634351,196,20035
2023-02-0235363535215,90035
2023-02-0135363436572,50036
2023-01-3136363434785,90034
2023-01-3035363536799,90036
2023-01-2735353434299,00034
2023-01-26353634351,782,50035
2023-01-25343633352,679,20035
2023-01-2433343233648,70033
2023-01-23343532331,734,30033
2023-01-20333533342,238,30034
2023-01-19343533331,205,80033
2023-01-1834353333944,90033
2023-01-1734353334993,10034
2023-01-16343533341,162,50034
2023-01-13363735351,208,40035
2023-01-12373735361,393,30036
2023-01-11373836361,126,10036
2023-01-10353835361,172,70036
2023-01-06363735351,061,00035
2023-01-0537383636659,80036
2023-01-0436383637891,70037

分割・併合履歴 : [2013-06-20]1株→0.975株 [2013-03-27]1株→1.25株 [2012-07-11]1株→0.01株 [2007-05-08]1株→0.1株 [2004-10-01]1株→0.1株