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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
