3058 (株)三洋堂ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 674 | 678 | 670 | 670 | 2,200 | 670 |
| 2025-04-03 | 672 | 686 | 672 | 680 | 800 | 680 |
| 2025-04-02 | 680 | 680 | 673 | 673 | 500 | 673 |
| 2025-04-01 | 682 | 685 | 682 | 682 | 600 | 682 |
| 2025-03-31 | 694 | 695 | 682 | 682 | 2,400 | 682 |
| 2025-03-28 | 672 | 709 | 672 | 709 | 8,700 | 709 |
| 2025-03-27 | 699 | 702 | 672 | 672 | 11,800 | 672 |
| 2025-03-26 | 698 | 700 | 697 | 697 | 2,400 | 697 |
| 2025-03-25 | 699 | 699 | 697 | 698 | 1,800 | 698 |
| 2025-03-24 | 695 | 698 | 695 | 695 | 1,700 | 695 |
| 2025-03-21 | 698 | 698 | 694 | 695 | 2,800 | 695 |
| 2025-03-19 | 699 | 699 | 691 | 692 | 3,200 | 692 |
| 2025-03-18 | 700 | 700 | 696 | 699 | 2,900 | 699 |
| 2025-03-17 | 696 | 700 | 692 | 695 | 1,700 | 695 |
| 2025-03-14 | - | - | - | 696 | - | 696 |
| 2025-03-13 | 692 | 696 | 686 | 696 | 1,800 | 696 |
| 2025-03-12 | 699 | 699 | 686 | 686 | 2,500 | 686 |
| 2025-03-11 | 699 | 699 | 698 | 698 | 300 | 698 |
| 2025-03-10 | 695 | 699 | 695 | 699 | 900 | 699 |
| 2025-03-07 | 699 | 699 | 693 | 693 | 1,000 | 693 |
| 2025-03-06 | 698 | 698 | 691 | 691 | 600 | 691 |
| 2025-03-05 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2025-03-04 | 697 | 699 | 693 | 693 | 800 | 693 |
| 2025-03-03 | 700 | 700 | 697 | 697 | 1,400 | 697 |
| 2025-02-28 | 698 | 698 | 691 | 698 | 700 | 698 |
| 2025-02-27 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2025-02-26 | 697 | 697 | 690 | 697 | 600 | 697 |
| 2025-02-25 | 695 | 697 | 695 | 697 | 700 | 697 |
| 2025-02-21 | 700 | 700 | 698 | 699 | 2,500 | 699 |
| 2025-02-20 | 693 | 694 | 693 | 694 | 1,200 | 694 |
| 2025-02-19 | 683 | 690 | 683 | 689 | 3,100 | 689 |
| 2025-02-18 | 683 | 683 | 679 | 683 | 1,300 | 683 |
| 2025-02-17 | 688 | 689 | 680 | 683 | 2,300 | 683 |
| 2025-02-14 | 680 | 688 | 679 | 688 | 2,400 | 688 |
| 2025-02-13 | 680 | 680 | 676 | 679 | 400 | 679 |
| 2025-02-12 | 680 | 680 | 675 | 675 | 1,200 | 675 |
| 2025-02-10 | 683 | 683 | 683 | 683 | 200 | 683 |
| 2025-02-07 | 675 | 679 | 674 | 679 | 600 | 679 |
| 2025-02-06 | 672 | 692 | 672 | 675 | 2,900 | 675 |
| 2025-02-05 | 687 | 690 | 672 | 672 | 2,700 | 672 |
| 2025-02-04 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2025-02-03 | 690 | 693 | 681 | 682 | 1,600 | 682 |
| 2025-01-31 | 679 | 687 | 679 | 687 | 600 | 687 |
| 2025-01-30 | 684 | 684 | 682 | 682 | 800 | 682 |
| 2025-01-29 | 678 | 682 | 678 | 682 | 800 | 682 |
| 2025-01-28 | 678 | 692 | 674 | 679 | 3,500 | 679 |
| 2025-01-27 | 682 | 682 | 678 | 678 | 200 | 678 |
| 2025-01-24 | 682 | 682 | 678 | 678 | 400 | 678 |
| 2025-01-23 | 682 | 682 | 682 | 682 | 100 | 682 |
| 2025-01-22 | 684 | 684 | 681 | 682 | 1,300 | 682 |
| 2025-01-21 | 681 | 681 | 675 | 677 | 2,000 | 677 |
| 2025-01-20 | 684 | 684 | 677 | 679 | 2,200 | 679 |
| 2025-01-17 | 679 | 679 | 677 | 677 | 400 | 677 |
| 2025-01-16 | 678 | 684 | 678 | 679 | 2,300 | 679 |
| 2025-01-15 | 679 | 679 | 678 | 678 | 500 | 678 |
| 2025-01-14 | 679 | 679 | 679 | 679 | 700 | 679 |
| 2025-01-10 | 679 | 680 | 679 | 679 | 500 | 679 |
| 2025-01-09 | 680 | 680 | 675 | 679 | 600 | 679 |
| 2025-01-08 | 675 | 683 | 674 | 674 | 1,900 | 674 |
| 2025-01-07 | 676 | 676 | 674 | 674 | 1,000 | 674 |
| 2025-01-06 | 675 | 676 | 672 | 672 | 1,700 | 672 |
分割・併合履歴 ： [2011-03-29]1株→2株