3058 (株)三洋堂ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 694 | 699 | 693 | 693 | 500 | 693 |
| 2024-11-21 | 697 | 697 | 694 | 694 | 600 | 694 |
| 2024-11-20 | 699 | 699 | 697 | 697 | 1,100 | 697 |
| 2024-11-19 | 699 | 699 | 698 | 699 | 1,200 | 699 |
| 2024-11-18 | 691 | 697 | 691 | 697 | 1,500 | 697 |
| 2024-11-15 | 687 | 687 | 687 | 687 | 100 | 687 |
| 2024-11-14 | 691 | 692 | 687 | 687 | 800 | 687 |
| 2024-11-13 | 698 | 700 | 691 | 691 | 900 | 691 |
| 2024-11-12 | 687 | 698 | 687 | 697 | 1,400 | 697 |
| 2024-11-11 | 700 | 700 | 689 | 689 | 2,700 | 689 |
| 2024-11-08 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2024-11-07 | 696 | 696 | 696 | 696 | 300 | 696 |
| 2024-11-06 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2024-11-05 | 695 | 699 | 695 | 699 | 400 | 699 |
| 2024-11-01 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-10-31 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2024-10-30 | 704 | 704 | 704 | 704 | 200 | 704 |
| 2024-10-29 | 705 | 705 | 704 | 704 | 600 | 704 |
| 2024-10-28 | 705 | 705 | 695 | 702 | 1,900 | 702 |
| 2024-10-25 | - | - | - | 698 | - | 698 |
| 2024-10-24 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2024-10-23 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2024-10-22 | 700 | 702 | 700 | 700 | 1,300 | 700 |
| 2024-10-21 | 702 | 702 | 697 | 700 | 1,400 | 700 |
| 2024-10-18 | 699 | 699 | 697 | 697 | 1,300 | 697 |
| 2024-10-17 | 696 | 696 | 693 | 696 | 500 | 696 |
| 2024-10-16 | 692 | 697 | 692 | 693 | 600 | 693 |
| 2024-10-15 | 696 | 696 | 692 | 692 | 700 | 692 |
| 2024-10-11 | 692 | 694 | 690 | 694 | 1,100 | 694 |
| 2024-10-10 | 694 | 700 | 692 | 692 | 900 | 692 |
| 2024-10-09 | 699 | 699 | 692 | 693 | 1,100 | 693 |
| 2024-10-08 | 695 | 699 | 695 | 699 | 500 | 699 |
| 2024-10-07 | 697 | 697 | 695 | 695 | 800 | 695 |
| 2024-10-04 | 696 | 697 | 691 | 691 | 1,600 | 691 |
| 2024-10-03 | 696 | 697 | 691 | 696 | 600 | 696 |
| 2024-10-02 | 692 | 695 | 692 | 695 | 400 | 695 |
| 2024-10-01 | 696 | 697 | 690 | 697 | 600 | 697 |
| 2024-09-30 | 689 | 693 | 689 | 693 | 500 | 693 |
| 2024-09-27 | 693 | 693 | 683 | 693 | 2,400 | 693 |
| 2024-09-26 | 704 | 704 | 694 | 695 | 2,500 | 695 |
| 2024-09-25 | 697 | 702 | 697 | 702 | 300 | 702 |
| 2024-09-24 | 701 | 701 | 700 | 700 | 500 | 700 |
| 2024-09-20 | 706 | 706 | 701 | 701 | 1,500 | 701 |
| 2024-09-19 | 705 | 705 | 703 | 705 | 1,300 | 705 |
| 2024-09-18 | 701 | 705 | 701 | 704 | 1,300 | 704 |
| 2024-09-17 | 700 | 700 | 698 | 700 | 800 | 700 |
| 2024-09-13 | 698 | 698 | 695 | 698 | 400 | 698 |
| 2024-09-12 | 698 | 698 | 695 | 695 | 200 | 695 |
| 2024-09-11 | 692 | 698 | 692 | 698 | 1,200 | 698 |
| 2024-09-10 | 698 | 698 | 698 | 698 | 300 | 698 |
| 2024-09-09 | 691 | 697 | 691 | 696 | 1,200 | 696 |
| 2024-09-06 | 695 | 697 | 691 | 697 | 1,000 | 697 |
| 2024-09-05 | 690 | 695 | 690 | 695 | 1,400 | 695 |
| 2024-09-04 | 695 | 698 | 695 | 697 | 600 | 697 |
| 2024-09-03 | 695 | 696 | 695 | 696 | 400 | 696 |
| 2024-09-02 | 696 | 696 | 696 | 696 | 700 | 696 |
| 2024-08-30 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2024-08-29 | 698 | 698 | 698 | 698 | 300 | 698 |
| 2024-08-28 | 697 | 697 | 696 | 696 | 300 | 696 |
| 2024-08-27 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2024-08-26 | 697 | 697 | 697 | 697 | 200 | 697 |
| 2024-08-23 | - | - | - | 697 | - | 697 |
| 2024-08-22 | 702 | 702 | 697 | 697 | 400 | 697 |
| 2024-08-21 | 708 | 708 | 701 | 703 | 2,700 | 703 |
| 2024-08-20 | 700 | 702 | 697 | 702 | 1,600 | 702 |
| 2024-08-19 | 697 | 700 | 694 | 700 | 1,600 | 700 |
| 2024-08-16 | 693 | 693 | 692 | 693 | 600 | 693 |
| 2024-08-15 | 690 | 693 | 686 | 693 | 400 | 693 |
| 2024-08-14 | 682 | 690 | 682 | 690 | 1,700 | 690 |
| 2024-08-13 | 695 | 695 | 687 | 691 | 1,300 | 691 |
| 2024-08-09 | 687 | 690 | 685 | 685 | 400 | 685 |
| 2024-08-08 | 685 | 685 | 685 | 685 | 400 | 685 |
| 2024-08-07 | 681 | 685 | 681 | 685 | 1,000 | 685 |
| 2024-08-06 | 675 | 685 | 667 | 681 | 3,300 | 681 |
| 2024-08-05 | 695 | 695 | 680 | 680 | 4,100 | 680 |
| 2024-08-02 | 701 | 701 | 694 | 695 | 800 | 695 |
| 2024-08-01 | 696 | 705 | 695 | 695 | 4,300 | 695 |
| 2024-07-31 | 696 | 699 | 695 | 699 | 800 | 699 |
| 2024-07-30 | 702 | 702 | 696 | 696 | 600 | 696 |
| 2024-07-29 | 698 | 700 | 698 | 699 | 600 | 699 |
| 2024-07-26 | 696 | 698 | 695 | 698 | 1,300 | 698 |
| 2024-07-25 | - | - | - | 696 | - | 696 |
| 2024-07-24 | 695 | 696 | 695 | 696 | 500 | 696 |
| 2024-07-23 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2024-07-22 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2024-07-19 | 700 | 701 | 698 | 701 | 1,900 | 701 |
| 2024-07-18 | 700 | 700 | 697 | 700 | 1,300 | 700 |
| 2024-07-17 | 696 | 699 | 696 | 699 | 1,500 | 699 |
| 2024-07-16 | 695 | 696 | 695 | 696 | 900 | 696 |
| 2024-07-12 | 696 | 697 | 692 | 694 | 600 | 694 |
| 2024-07-11 | 698 | 698 | 692 | 693 | 900 | 693 |
| 2024-07-10 | 698 | 698 | 693 | 695 | 900 | 695 |
| 2024-07-09 | 698 | 698 | 692 | 692 | 400 | 692 |
| 2024-07-08 | 699 | 699 | 693 | 693 | 1,700 | 693 |
| 2024-07-05 | 692 | 697 | 691 | 697 | 1,100 | 697 |
| 2024-07-04 | 692 | 693 | 691 | 693 | 400 | 693 |
| 2024-07-03 | 691 | 692 | 690 | 690 | 1,100 | 690 |
| 2024-07-02 | 694 | 694 | 691 | 691 | 900 | 691 |
| 2024-07-01 | 697 | 697 | 694 | 694 | 500 | 694 |
| 2024-06-28 | 699 | 699 | 694 | 694 | 700 | 694 |
| 2024-06-27 | 701 | 703 | 699 | 699 | 1,300 | 699 |
| 2024-06-26 | 701 | 701 | 697 | 699 | 600 | 699 |
| 2024-06-25 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2024-06-24 | 696 | 698 | 695 | 695 | 500 | 695 |
| 2024-06-21 | 690 | 698 | 690 | 698 | 1,400 | 698 |
| 2024-06-20 | 705 | 705 | 690 | 695 | 3,000 | 695 |
| 2024-06-19 | 698 | 700 | 695 | 700 | 2,100 | 700 |
| 2024-06-18 | 700 | 700 | 693 | 694 | 2,000 | 694 |
| 2024-06-17 | 699 | 699 | 694 | 695 | 1,500 | 695 |
| 2024-06-14 | 698 | 698 | 690 | 695 | 600 | 695 |
| 2024-06-13 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2024-06-12 | 697 | 697 | 695 | 697 | 1,200 | 697 |
| 2024-06-11 | 698 | 698 | 690 | 695 | 2,200 | 695 |
| 2024-06-10 | 690 | 698 | 690 | 698 | 2,400 | 698 |
| 2024-06-07 | 690 | 695 | 690 | 690 | 300 | 690 |
| 2024-06-06 | 697 | 697 | 691 | 691 | 1,500 | 691 |
| 2024-06-05 | 700 | 700 | 699 | 699 | 500 | 699 |
| 2024-06-04 | 700 | 700 | 698 | 699 | 800 | 699 |
| 2024-06-03 | 701 | 701 | 699 | 701 | 1,700 | 701 |
| 2024-05-31 | 708 | 708 | 701 | 703 | 1,400 | 703 |
| 2024-05-30 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2024-05-29 | 709 | 709 | 707 | 707 | 700 | 707 |
| 2024-05-28 | 708 | 711 | 707 | 707 | 1,200 | 707 |
| 2024-05-27 | 708 | 710 | 706 | 708 | 1,300 | 708 |
| 2024-05-24 | 706 | 708 | 706 | 708 | 200 | 708 |
| 2024-05-23 | 718 | 718 | 707 | 707 | 700 | 707 |
| 2024-05-22 | 723 | 723 | 709 | 716 | 2,000 | 716 |
| 2024-05-21 | 709 | 710 | 706 | 710 | 1,100 | 710 |
| 2024-05-20 | 708 | 709 | 706 | 706 | 1,500 | 706 |
| 2024-05-17 | 706 | 709 | 706 | 708 | 800 | 708 |
| 2024-05-16 | 709 | 709 | 704 | 704 | 1,000 | 704 |
| 2024-05-15 | 708 | 708 | 703 | 703 | 600 | 703 |
| 2024-05-14 | 703 | 709 | 703 | 709 | 700 | 709 |
| 2024-05-13 | 705 | 706 | 704 | 704 | 700 | 704 |
| 2024-05-10 | 709 | 709 | 707 | 707 | 300 | 707 |
| 2024-05-09 | 708 | 708 | 707 | 707 | 600 | 707 |
| 2024-05-08 | 715 | 716 | 706 | 706 | 1,000 | 706 |
| 2024-05-07 | 715 | 715 | 710 | 715 | 1,400 | 715 |
| 2024-05-02 | 715 | 715 | 711 | 715 | 400 | 715 |
| 2024-05-01 | 714 | 715 | 714 | 715 | 700 | 715 |
| 2024-04-30 | 713 | 716 | 711 | 712 | 1,300 | 712 |
| 2024-04-26 | 707 | 712 | 706 | 712 | 900 | 712 |
| 2024-04-25 | 710 | 710 | 706 | 708 | 1,100 | 708 |
| 2024-04-24 | 708 | 710 | 708 | 710 | 700 | 710 |
| 2024-04-23 | 708 | 709 | 705 | 705 | 1,500 | 705 |
| 2024-04-22 | 705 | 706 | 701 | 702 | 2,100 | 702 |
| 2024-04-19 | 707 | 707 | 702 | 705 | 2,100 | 705 |
| 2024-04-18 | 707 | 707 | 703 | 707 | 2,100 | 707 |
| 2024-04-17 | 700 | 703 | 700 | 700 | 500 | 700 |
| 2024-04-16 | 702 | 702 | 696 | 699 | 2,500 | 699 |
| 2024-04-15 | 699 | 702 | 698 | 702 | 500 | 702 |
| 2024-04-12 | 702 | 702 | 699 | 699 | 1,300 | 699 |
| 2024-04-11 | 702 | 702 | 700 | 700 | 900 | 700 |
| 2024-04-10 | 702 | 702 | 699 | 699 | 500 | 699 |
| 2024-04-09 | 700 | 700 | 698 | 698 | 800 | 698 |
| 2024-04-08 | 698 | 698 | 697 | 697 | 900 | 697 |
| 2024-04-05 | 698 | 698 | 692 | 697 | 1,200 | 697 |
| 2024-04-04 | 697 | 697 | 693 | 695 | 1,500 | 695 |
| 2024-04-03 | 698 | 700 | 696 | 696 | 2,000 | 696 |
| 2024-04-02 | 702 | 702 | 699 | 699 | 1,800 | 699 |
| 2024-04-01 | 719 | 719 | 702 | 702 | 1,000 | 702 |
| 2024-03-29 | 708 | 723 | 701 | 723 | 5,200 | 723 |
| 2024-03-28 | 709 | 709 | 700 | 705 | 11,600 | 705 |
| 2024-03-27 | 750 | 752 | 730 | 733 | 18,000 | 733 |
| 2024-03-26 | 745 | 748 | 742 | 748 | 4,200 | 748 |
| 2024-03-25 | 744 | 747 | 744 | 745 | 2,000 | 745 |
| 2024-03-22 | 745 | 748 | 743 | 744 | 3,100 | 744 |
| 2024-03-21 | 750 | 773 | 741 | 744 | 6,500 | 744 |
| 2024-03-19 | 739 | 747 | 739 | 745 | 3,000 | 745 |
| 2024-03-18 | 737 | 740 | 735 | 739 | 2,200 | 739 |
| 2024-03-15 | 733 | 739 | 730 | 735 | 2,700 | 735 |
| 2024-03-14 | 726 | 727 | 726 | 726 | 700 | 726 |
| 2024-03-13 | 727 | 727 | 723 | 726 | 600 | 726 |
| 2024-03-12 | 729 | 729 | 721 | 724 | 1,700 | 724 |
| 2024-03-11 | 723 | 728 | 722 | 728 | 2,700 | 728 |
| 2024-03-08 | 722 | 724 | 715 | 723 | 1,400 | 723 |
| 2024-03-07 | 726 | 726 | 711 | 722 | 12,800 | 722 |
| 2024-03-06 | 721 | 798 | 720 | 731 | 49,500 | 731 |
| 2024-03-05 | 713 | 764 | 713 | 723 | 19,300 | 723 |
| 2024-03-04 | 712 | 714 | 712 | 713 | 1,300 | 713 |
| 2024-03-01 | 712 | 715 | 711 | 715 | 1,100 | 715 |
| 2024-02-29 | 712 | 712 | 712 | 712 | 400 | 712 |
| 2024-02-28 | 710 | 712 | 709 | 712 | 1,700 | 712 |
| 2024-02-27 | 709 | 711 | 709 | 709 | 1,900 | 709 |
| 2024-02-26 | 715 | 716 | 709 | 709 | 3,500 | 709 |
| 2024-02-22 | 706 | 709 | 706 | 709 | 1,200 | 709 |
| 2024-02-21 | 710 | 710 | 706 | 706 | 1,800 | 706 |
| 2024-02-20 | 707 | 710 | 701 | 710 | 3,600 | 710 |
| 2024-02-19 | 704 | 704 | 701 | 703 | 4,700 | 703 |
| 2024-02-16 | 711 | 789 | 698 | 705 | 18,200 | 705 |
| 2024-02-15 | 709 | 710 | 705 | 707 | 1,900 | 707 |
| 2024-02-14 | 708 | 714 | 707 | 709 | 4,400 | 709 |
| 2024-02-13 | 700 | 725 | 700 | 723 | 9,600 | 723 |
| 2024-02-09 | 702 | 702 | 700 | 700 | 900 | 700 |
| 2024-02-08 | 703 | 703 | 700 | 702 | 1,300 | 702 |
| 2024-02-07 | 703 | 703 | 701 | 703 | 800 | 703 |
| 2024-02-06 | 703 | 703 | 702 | 703 | 700 | 703 |
| 2024-02-05 | 705 | 705 | 702 | 702 | 1,500 | 702 |
| 2024-02-02 | 702 | 702 | 702 | 702 | 500 | 702 |
| 2024-02-01 | 706 | 706 | 700 | 702 | 2,500 | 702 |
| 2024-01-31 | 703 | 705 | 703 | 705 | 400 | 705 |
| 2024-01-30 | 707 | 707 | 703 | 703 | 2,300 | 703 |
| 2024-01-29 | 705 | 705 | 704 | 704 | 1,400 | 704 |
| 2024-01-26 | 708 | 708 | 704 | 704 | 800 | 704 |
| 2024-01-25 | 704 | 706 | 704 | 706 | 500 | 706 |
| 2024-01-24 | 706 | 706 | 703 | 703 | 1,300 | 703 |
| 2024-01-23 | 708 | 708 | 705 | 706 | 2,200 | 706 |
| 2024-01-22 | 714 | 715 | 706 | 708 | 4,100 | 708 |
| 2024-01-19 | 706 | 714 | 700 | 714 | 5,100 | 714 |
| 2024-01-18 | 700 | 707 | 692 | 705 | 3,600 | 705 |
| 2024-01-17 | 677 | 694 | 677 | 694 | 8,500 | 694 |
| 2024-01-16 | 672 | 674 | 672 | 674 | 2,400 | 674 |
| 2024-01-15 | 670 | 675 | 670 | 672 | 2,700 | 672 |
| 2024-01-12 | 675 | 675 | 666 | 670 | 3,000 | 670 |
| 2024-01-11 | 660 | 670 | 660 | 670 | 4,300 | 670 |
| 2024-01-10 | 659 | 664 | 656 | 657 | 1,600 | 657 |
| 2024-01-09 | 660 | 660 | 654 | 657 | 4,100 | 657 |
| 2024-01-05 | 651 | 659 | 650 | 659 | 4,100 | 659 |
| 2024-01-04 | 655 | 677 | 654 | 655 | 9,000 | 655 |
分割・併合履歴 ： [2011-03-29]1株→2株
