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 |
---|---|---|---|---|---|---|
2023-03-31 | 34 | 35 | 33 | 35 | 649,300 | 35 |
2023-03-30 | 35 | 35 | 34 | 35 | 577,000 | 35 |
2023-03-29 | 34 | 35 | 33 | 35 | 1,224,400 | 35 |
2023-03-28 | 34 | 35 | 34 | 34 | 347,000 | 34 |
2023-03-27 | 35 | 36 | 34 | 35 | 1,449,500 | 35 |
2023-03-24 | 37 | 37 | 35 | 36 | 576,900 | 36 |
2023-03-23 | 35 | 37 | 34 | 36 | 1,712,500 | 36 |
2023-03-22 | 35 | 35 | 34 | 35 | 460,900 | 35 |
2023-03-20 | 34 | 35 | 34 | 35 | 253,500 | 35 |
2023-03-17 | 34 | 35 | 34 | 34 | 325,400 | 34 |
2023-03-16 | 34 | 35 | 33 | 34 | 1,502,000 | 34 |
2023-03-15 | 35 | 35 | 34 | 34 | 86,500 | 34 |
2023-03-14 | 35 | 35 | 34 | 35 | 137,000 | 35 |
2023-03-13 | 35 | 36 | 34 | 35 | 654,400 | 35 |
2023-03-10 | 35 | 36 | 35 | 35 | 97,600 | 35 |
2023-03-09 | 35 | 36 | 35 | 35 | 459,900 | 35 |
2023-03-08 | 35 | 36 | 34 | 35 | 1,286,800 | 35 |
2023-03-07 | 35 | 36 | 34 | 36 | 880,400 | 36 |
2023-03-06 | 35 | 36 | 34 | 34 | 2,225,200 | 34 |
2023-03-03 | 34 | 35 | 34 | 34 | 389,300 | 34 |
2023-03-02 | 35 | 35 | 34 | 35 | 296,200 | 35 |
2023-03-01 | 34 | 35 | 34 | 35 | 999,100 | 35 |
2023-02-28 | 34 | 35 | 34 | 34 | 281,600 | 34 |
2023-02-27 | 34 | 35 | 33 | 34 | 941,900 | 34 |
2023-02-24 | 34 | 35 | 33 | 34 | 1,019,800 | 34 |
2023-02-22 | 34 | 35 | 33 | 35 | 864,800 | 35 |
2023-02-21 | 34 | 35 | 34 | 34 | 788,800 | 34 |
2023-02-20 | 35 | 35 | 33 | 34 | 790,100 | 34 |
2023-02-17 | 34 | 35 | 34 | 35 | 418,800 | 35 |
2023-02-16 | 35 | 35 | 34 | 34 | 458,300 | 34 |
2023-02-15 | 35 | 35 | 34 | 34 | 1,045,500 | 34 |
2023-02-14 | 35 | 36 | 34 | 35 | 895,800 | 35 |
2023-02-13 | 35 | 36 | 34 | 36 | 1,191,900 | 36 |
2023-02-10 | 36 | 36 | 34 | 34 | 1,014,200 | 34 |
2023-02-09 | 36 | 37 | 35 | 35 | 1,178,600 | 35 |
2023-02-08 | 38 | 39 | 36 | 36 | 2,063,000 | 36 |
2023-02-07 | 35 | 38 | 34 | 36 | 2,481,200 | 36 |
2023-02-06 | 34 | 35 | 34 | 35 | 329,900 | 35 |
2023-02-03 | 35 | 36 | 34 | 35 | 1,196,200 | 35 |
2023-02-02 | 35 | 36 | 35 | 35 | 215,900 | 35 |
2023-02-01 | 35 | 36 | 34 | 36 | 572,500 | 36 |
2023-01-31 | 36 | 36 | 34 | 34 | 785,900 | 34 |
2023-01-30 | 35 | 36 | 35 | 36 | 799,900 | 36 |
2023-01-27 | 35 | 35 | 34 | 34 | 299,000 | 34 |
2023-01-26 | 35 | 36 | 34 | 35 | 1,782,500 | 35 |
2023-01-25 | 34 | 36 | 33 | 35 | 2,679,200 | 35 |
2023-01-24 | 33 | 34 | 32 | 33 | 648,700 | 33 |
2023-01-23 | 34 | 35 | 32 | 33 | 1,734,300 | 33 |
2023-01-20 | 33 | 35 | 33 | 34 | 2,238,300 | 34 |
2023-01-19 | 34 | 35 | 33 | 33 | 1,205,800 | 33 |
2023-01-18 | 34 | 35 | 33 | 33 | 944,900 | 33 |
2023-01-17 | 34 | 35 | 33 | 34 | 993,100 | 34 |
2023-01-16 | 34 | 35 | 33 | 34 | 1,162,500 | 34 |
2023-01-13 | 36 | 37 | 35 | 35 | 1,208,400 | 35 |
2023-01-12 | 37 | 37 | 35 | 36 | 1,393,300 | 36 |
2023-01-11 | 37 | 38 | 36 | 36 | 1,126,100 | 36 |
2023-01-10 | 35 | 38 | 35 | 36 | 1,172,700 | 36 |
2023-01-06 | 36 | 37 | 35 | 35 | 1,061,000 | 35 |
2023-01-05 | 37 | 38 | 36 | 36 | 659,800 | 36 |
2023-01-04 | 36 | 38 | 36 | 37 | 891,700 | 37 |
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