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 |
---|---|---|---|---|---|---|
2022-06-24 | 37 | 40 | 37 | 38 | 2,182,400 | 38 |
2022-06-23 | 38 | 38 | 37 | 37 | 585,500 | 37 |
2022-06-22 | 37 | 38 | 36 | 37 | 1,017,600 | 37 |
2022-06-21 | 35 | 39 | 35 | 36 | 1,824,800 | 36 |
2022-06-20 | 35 | 36 | 33 | 36 | 1,894,400 | 36 |
2022-06-17 | 33 | 36 | 31 | 35 | 5,161,900 | 35 |
2022-06-16 | 38 | 38 | 33 | 35 | 3,992,500 | 35 |
2022-06-15 | 38 | 39 | 37 | 38 | 543,800 | 38 |
2022-06-14 | 38 | 39 | 37 | 38 | 2,045,700 | 38 |
2022-06-13 | 40 | 40 | 38 | 40 | 1,127,100 | 40 |
2022-06-10 | 40 | 40 | 39 | 39 | 526,600 | 39 |
2022-06-09 | 40 | 40 | 39 | 39 | 531,000 | 39 |
2022-06-08 | 40 | 40 | 39 | 39 | 419,400 | 39 |
2022-06-07 | 40 | 41 | 39 | 40 | 677,500 | 40 |
2022-06-06 | 39 | 41 | 39 | 40 | 619,300 | 40 |
2022-06-03 | 40 | 41 | 39 | 40 | 741,300 | 40 |
2022-06-02 | 41 | 41 | 40 | 40 | 505,700 | 40 |
2022-06-01 | 41 | 41 | 40 | 41 | 385,800 | 41 |
2022-05-31 | 41 | 41 | 40 | 41 | 216,600 | 41 |
2022-05-30 | 41 | 42 | 40 | 40 | 810,000 | 40 |
2022-05-27 | 40 | 42 | 40 | 42 | 1,112,500 | 42 |
2022-05-26 | 40 | 41 | 39 | 41 | 396,500 | 41 |
2022-05-25 | 40 | 40 | 38 | 40 | 2,360,100 | 40 |
2022-05-24 | 42 | 42 | 39 | 39 | 2,397,200 | 39 |
2022-05-23 | 42 | 43 | 41 | 41 | 830,600 | 41 |
2022-05-20 | 44 | 44 | 42 | 42 | 737,200 | 42 |
2022-05-19 | 43 | 45 | 43 | 44 | 466,300 | 44 |
2022-05-18 | 42 | 45 | 42 | 44 | 716,700 | 44 |
2022-05-17 | 42 | 44 | 42 | 43 | 655,400 | 43 |
2022-05-16 | 44 | 47 | 39 | 43 | 2,553,700 | 43 |
2022-05-13 | 44 | 45 | 44 | 44 | 352,300 | 44 |
2022-05-12 | 46 | 46 | 44 | 44 | 963,400 | 44 |
2022-05-11 | 46 | 47 | 45 | 46 | 967,800 | 46 |
2022-05-10 | 47 | 48 | 46 | 48 | 717,800 | 48 |
2022-05-09 | 48 | 49 | 47 | 47 | 833,700 | 47 |
2022-05-06 | 47 | 48 | 46 | 48 | 963,100 | 48 |
2022-05-02 | 46 | 49 | 46 | 48 | 1,839,000 | 48 |
2022-04-28 | 46 | 47 | 46 | 46 | 271,900 | 46 |
2022-04-27 | 46 | 47 | 45 | 47 | 380,800 | 47 |
2022-04-26 | 47 | 47 | 45 | 47 | 433,800 | 47 |
2022-04-25 | 46 | 47 | 45 | 46 | 471,900 | 46 |
2022-04-22 | 47 | 47 | 46 | 46 | 729,000 | 46 |
2022-04-21 | 47 | 48 | 47 | 47 | 314,100 | 47 |
2022-04-20 | 48 | 48 | 47 | 47 | 321,000 | 47 |
2022-04-19 | 48 | 48 | 46 | 47 | 1,003,300 | 47 |
2022-04-18 | 48 | 48 | 46 | 48 | 347,800 | 48 |
2022-04-15 | 47 | 48 | 47 | 47 | 324,600 | 47 |
2022-04-14 | 46 | 48 | 46 | 48 | 876,000 | 48 |
2022-04-13 | 47 | 47 | 46 | 46 | 80,500 | 46 |
2022-04-12 | 47 | 47 | 44 | 46 | 1,298,500 | 46 |
2022-04-11 | 48 | 48 | 47 | 47 | 231,500 | 47 |
2022-04-08 | 48 | 49 | 47 | 47 | 834,600 | 47 |
2022-04-07 | 46 | 49 | 46 | 48 | 1,341,600 | 48 |
2022-04-06 | 47 | 48 | 46 | 48 | 916,200 | 48 |
2022-04-05 | 47 | 48 | 46 | 47 | 479,400 | 47 |
2022-04-04 | 48 | 48 | 46 | 48 | 1,165,000 | 48 |
2022-04-01 | 47 | 49 | 45 | 47 | 1,845,800 | 47 |
2022-03-31 | 45 | 48 | 45 | 48 | 1,972,000 | 48 |
2022-03-30 | 43 | 48 | 43 | 45 | 2,303,000 | 45 |
2022-03-29 | 43 | 44 | 43 | 43 | 621,500 | 43 |
2022-03-28 | 44 | 44 | 43 | 43 | 495,900 | 43 |
2022-03-25 | 44 | 46 | 44 | 44 | 687,100 | 44 |
2022-03-24 | 42 | 46 | 42 | 44 | 2,290,400 | 44 |
2022-03-23 | 42 | 43 | 41 | 42 | 1,571,000 | 42 |
2022-03-22 | 42 | 43 | 42 | 42 | 256,200 | 42 |
2022-03-18 | 42 | 44 | 42 | 42 | 903,000 | 42 |
2022-03-17 | 42 | 43 | 42 | 42 | 574,400 | 42 |
2022-03-16 | 43 | 44 | 42 | 43 | 435,900 | 43 |
2022-03-15 | 43 | 44 | 42 | 44 | 305,800 | 44 |
2022-03-14 | 42 | 44 | 42 | 44 | 607,400 | 44 |
2022-03-11 | 43 | 44 | 42 | 43 | 433,500 | 43 |
2022-03-10 | 43 | 44 | 42 | 43 | 451,300 | 43 |
2022-03-09 | 43 | 44 | 42 | 42 | 569,900 | 42 |
2022-03-08 | 43 | 45 | 43 | 43 | 542,000 | 43 |
2022-03-07 | 44 | 45 | 43 | 45 | 662,700 | 45 |
2022-03-04 | 45 | 46 | 43 | 45 | 1,132,400 | 45 |
2022-03-03 | 46 | 47 | 45 | 45 | 1,023,700 | 45 |
2022-03-02 | 46 | 47 | 45 | 47 | 577,500 | 47 |
2022-03-01 | 44 | 47 | 44 | 46 | 818,200 | 46 |
2022-02-28 | 45 | 46 | 44 | 46 | 955,600 | 46 |
2022-02-25 | 41 | 46 | 41 | 46 | 1,759,900 | 46 |
2022-02-24 | 44 | 44 | 41 | 41 | 1,940,500 | 41 |
2022-02-22 | 46 | 46 | 43 | 43 | 1,921,000 | 43 |
2022-02-21 | 48 | 48 | 46 | 47 | 1,286,200 | 47 |
2022-02-18 | 48 | 50 | 47 | 50 | 1,150,600 | 50 |
2022-02-17 | 46 | 50 | 46 | 50 | 1,504,200 | 50 |
2022-02-16 | 46 | 47 | 45 | 47 | 753,900 | 47 |
2022-02-15 | 45 | 46 | 44 | 45 | 764,800 | 45 |
2022-02-14 | 45 | 47 | 44 | 45 | 2,434,800 | 45 |
2022-02-10 | 45 | 50 | 44 | 49 | 2,950,000 | 49 |
2022-02-09 | 45 | 45 | 44 | 44 | 455,400 | 44 |
2022-02-08 | 44 | 45 | 43 | 45 | 508,100 | 45 |
2022-02-07 | 44 | 45 | 43 | 45 | 833,900 | 45 |
2022-02-04 | 43 | 44 | 42 | 43 | 896,200 | 43 |
2022-02-03 | 44 | 46 | 43 | 45 | 1,696,100 | 45 |
2022-02-02 | 45 | 45 | 43 | 44 | 1,139,900 | 44 |
2022-02-01 | 42 | 45 | 41 | 45 | 1,616,000 | 45 |
2022-01-31 | 40 | 41 | 39 | 41 | 1,174,500 | 41 |
2022-01-28 | 42 | 43 | 38 | 40 | 4,011,300 | 40 |
2022-01-27 | 45 | 46 | 41 | 43 | 3,870,800 | 43 |
2022-01-26 | 46 | 47 | 44 | 46 | 2,073,800 | 46 |
2022-01-25 | 48 | 49 | 46 | 46 | 2,102,900 | 46 |
2022-01-24 | 49 | 49 | 48 | 49 | 457,800 | 49 |
2022-01-21 | 49 | 50 | 48 | 49 | 702,100 | 49 |
2022-01-20 | 50 | 50 | 48 | 50 | 914,300 | 50 |
2022-01-19 | 53 | 53 | 49 | 49 | 2,998,100 | 49 |
2022-01-18 | 51 | 52 | 51 | 51 | 704,300 | 51 |
2022-01-17 | 54 | 55 | 51 | 51 | 3,313,000 | 51 |
2022-01-14 | 52 | 56 | 52 | 54 | 4,270,700 | 54 |
2022-01-13 | 51 | 52 | 50 | 52 | 950,800 | 52 |
2022-01-12 | 51 | 52 | 51 | 51 | 513,900 | 51 |
2022-01-11 | 53 | 53 | 50 | 50 | 2,287,600 | 50 |
2022-01-07 | 53 | 53 | 51 | 51 | 1,119,700 | 51 |
2022-01-06 | 53 | 53 | 51 | 51 | 1,739,600 | 51 |
2022-01-05 | 51 | 54 | 51 | 53 | 1,594,200 | 53 |
2022-01-04 | 56 | 56 | 51 | 51 | 3,287,200 | 51 |
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