1757 中小企業ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-24374037382,182,40038
2022-06-2338383737585,50037
2022-06-22373836371,017,60037
2022-06-21353935361,824,80036
2022-06-20353633361,894,40036
2022-06-17333631355,161,90035
2022-06-16383833353,992,50035
2022-06-1538393738543,80038
2022-06-14383937382,045,70038
2022-06-13404038401,127,10040
2022-06-1040403939526,60039
2022-06-0940403939531,00039
2022-06-0840403939419,40039
2022-06-0740413940677,50040
2022-06-0639413940619,30040
2022-06-0340413940741,30040
2022-06-0241414040505,70040
2022-06-0141414041385,80041
2022-05-3141414041216,60041
2022-05-3041424040810,00040
2022-05-27404240421,112,50042
2022-05-2640413941396,50041
2022-05-25404038402,360,10040
2022-05-24424239392,397,20039
2022-05-2342434141830,60041
2022-05-2044444242737,20042
2022-05-1943454344466,30044
2022-05-1842454244716,70044
2022-05-1742444243655,40043
2022-05-16444739432,553,70043
2022-05-1344454444352,30044
2022-05-1246464444963,40044
2022-05-1146474546967,80046
2022-05-1047484648717,80048
2022-05-0948494747833,70047
2022-05-0647484648963,10048
2022-05-02464946481,839,00048
2022-04-2846474646271,90046
2022-04-2746474547380,80047
2022-04-2647474547433,80047
2022-04-2546474546471,90046
2022-04-2247474646729,00046
2022-04-2147484747314,10047
2022-04-2048484747321,00047
2022-04-19484846471,003,30047
2022-04-1848484648347,80048
2022-04-1547484747324,60047
2022-04-1446484648876,00048
2022-04-134747464680,50046
2022-04-12474744461,298,50046
2022-04-1148484747231,50047
2022-04-0848494747834,60047
2022-04-07464946481,341,60048
2022-04-0647484648916,20048
2022-04-0547484647479,40047
2022-04-04484846481,165,00048
2022-04-01474945471,845,80047
2022-03-31454845481,972,00048
2022-03-30434843452,303,00045
2022-03-2943444343621,50043
2022-03-2844444343495,90043
2022-03-2544464444687,10044
2022-03-24424642442,290,40044
2022-03-23424341421,571,00042
2022-03-2242434242256,20042
2022-03-1842444242903,00042
2022-03-1742434242574,40042
2022-03-1643444243435,90043
2022-03-1543444244305,80044
2022-03-1442444244607,40044
2022-03-1143444243433,50043
2022-03-1043444243451,30043
2022-03-0943444242569,90042
2022-03-0843454343542,00043
2022-03-0744454345662,70045
2022-03-04454643451,132,40045
2022-03-03464745451,023,70045
2022-03-0246474547577,50047
2022-03-0144474446818,20046
2022-02-2845464446955,60046
2022-02-25414641461,759,90046
2022-02-24444441411,940,50041
2022-02-22464643431,921,00043
2022-02-21484846471,286,20047
2022-02-18485047501,150,60050
2022-02-17465046501,504,20050
2022-02-1646474547753,90047
2022-02-1545464445764,80045
2022-02-14454744452,434,80045
2022-02-10455044492,950,00049
2022-02-0945454444455,40044
2022-02-0844454345508,10045
2022-02-0744454345833,90045
2022-02-0443444243896,20043
2022-02-03444643451,696,10045
2022-02-02454543441,139,90044
2022-02-01424541451,616,00045
2022-01-31404139411,174,50041
2022-01-28424338404,011,30040
2022-01-27454641433,870,80043
2022-01-26464744462,073,80046
2022-01-25484946462,102,90046
2022-01-2449494849457,80049
2022-01-2149504849702,10049
2022-01-2050504850914,30050
2022-01-19535349492,998,10049
2022-01-1851525151704,30051
2022-01-17545551513,313,00051
2022-01-14525652544,270,70054
2022-01-1351525052950,80052
2022-01-1251525151513,90051
2022-01-11535350502,287,60050
2022-01-07535351511,119,70051
2022-01-06535351511,739,60051
2022-01-05515451531,594,20053
2022-01-04565651513,287,20051

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