3058 (株)三洋堂ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	631	660	631	653	4,600	653
2023-12-28	611	625	611	625	5,000	625
2023-12-27	616	619	614	616	11,300	616
2023-12-26	615	624	614	616	11,000	616
2023-12-25	637	637	617	617	17,700	617
2023-12-22	636	636	632	632	8,400	632
2023-12-21	648	648	639	640	13,100	640
2023-12-20	659	659	649	649	15,300	649
2023-12-19	667	667	661	661	5,700	661
2023-12-18	670	670	667	667	5,900	667
2023-12-15	673	673	668	668	6,200	668
2023-12-14	671	675	671	671	4,000	671
2023-12-13	671	672	670	671	4,100	671
2023-12-12	674	674	671	671	4,200	671
2023-12-11	674	674	673	674	3,900	674
2023-12-08	679	679	674	674	4,800	674
2023-12-07	677	679	675	676	5,100	676
2023-12-06	677	677	674	674	4,800	674
2023-12-05	678	679	674	675	5,400	675
2023-12-04	680	680	675	678	4,400	678
2023-12-01	679	679	674	676	5,500	676
2023-11-30	677	681	676	679	9,600	679
2023-11-29	682	683	681	683	2,800	683
2023-11-28	682	683	681	681	4,700	681
2023-11-27	681	687	681	683	3,800	683
2023-11-24	690	690	683	683	5,600	683
2023-11-22	691	691	681	682	7,300	682
2023-11-21	701	704	692	692	7,600	692
2023-11-20	682	698	682	698	10,700	698
2023-11-17	703	707	702	703	3,900	703
2023-11-16	703	705	702	703	1,800	703
2023-11-15	703	704	701	702	3,300	702
2023-11-14	714	714	700	703	7,900	703
2023-11-13	715	715	711	711	4,200	711
2023-11-10	718	718	715	715	2,600	715
2023-11-09	719	720	716	716	2,100	716
2023-11-08	718	719	716	719	3,800	719
2023-11-07	722	722	718	719	3,800	719
2023-11-06	725	725	720	722	3,300	722
2023-11-02	723	725	722	722	2,700	722
2023-11-01	721	725	721	721	3,400	721
2023-10-31	740	740	719	721	6,500	721
2023-10-30	745	745	736	736	3,300	736
2023-10-27	746	748	745	745	2,400	745
2023-10-26	750	752	746	746	2,900	746
2023-10-25	752	752	747	750	1,000	750
2023-10-24	750	752	749	752	700	752
2023-10-23	752	755	748	748	3,500	748
2023-10-20	760	760	759	759	1,100	759
2023-10-19	758	758	756	758	1,500	758
2023-10-18	758	758	754	758	1,900	758
2023-10-17	756	758	753	754	1,900	754
2023-10-16	751	758	751	754	1,900	754
2023-10-13	755	755	752	752	1,200	752
2023-10-12	752	754	752	754	800	754
2023-10-11	758	758	750	751	3,500	751
2023-10-10	755	757	755	757	2,400	757
2023-10-06	759	760	754	760	2,800	760
2023-10-05	760	760	755	759	1,300	759
2023-10-04	757	759	756	758	2,200	758
2023-10-03	759	759	756	758	500	758
2023-10-02	757	760	753	759	2,400	759
2023-09-29	755	757	751	757	1,700	757
2023-09-28	760	760	752	757	1,900	757
2023-09-27	761	762	759	762	4,900	762
2023-09-26	756	763	756	759	1,800	759
2023-09-25	760	760	756	756	1,300	756
2023-09-22	759	759	756	756	800	756
2023-09-21	764	764	760	760	1,900	760
2023-09-20	764	764	760	763	1,600	763
2023-09-19	762	765	758	763	2,600	763
2023-09-15	763	764	759	762	1,500	762
2023-09-14	762	762	761	762	1,300	762
2023-09-13	759	762	759	761	600	761
2023-09-12	765	766	759	759	3,600	759
2023-09-11	766	766	761	761	1,400	761
2023-09-08	764	766	763	766	1,900	766
2023-09-07	766	766	763	764	2,100	764
2023-09-06	766	767	760	762	4,900	762
2023-09-05	765	766	764	764	1,300	764
2023-09-04	759	766	759	766	4,500	766
2023-09-01	759	759	756	758	2,700	758
2023-08-31	759	759	756	756	700	756
2023-08-30	754	759	754	759	3,700	759
2023-08-29	757	757	754	754	6,800	754
2023-08-28	745	757	743	754	5,500	754
2023-08-25	743	750	743	746	5,100	746
2023-08-24	749	749	744	745	7,100	745
2023-08-23	751	755	750	750	9,600	750
2023-08-22	761	761	755	755	19,700	755
2023-08-21	775	775	757	757	100,600	757
2023-08-18	760	794	757	790	49,200	790
2023-08-17	782	783	765	770	15,800	770
2023-08-16	782	789	782	786	12,400	786
2023-08-15	791	810	791	792	50,500	792
2023-08-14	852	857	850	851	1,500	851
2023-08-10	853	853	853	853	200	853
2023-08-09	853	859	853	859	200	859
2023-08-08	862	862	852	860	300	860
2023-08-07	853	854	853	854	300	854
2023-08-04	855	855	855	855	2,400	855
2023-08-03	855	858	855	858	300	858
2023-08-02	855	859	853	855	500	855
2023-08-01	858	864	852	852	700	852
2023-07-31	853	860	851	860	1,000	860
2023-07-28	854	854	853	853	900	853
2023-07-27	855	858	855	858	400	858
2023-07-26	854	854	854	854	300	854
2023-07-25	855	856	855	856	700	856
2023-07-24	856	860	856	857	400	857
2023-07-21	858	858	858	858	400	858
2023-07-20	869	869	869	869	1,000	869
2023-07-19	867	867	862	867	900	867
2023-07-18	867	867	852	865	1,500	865
2023-07-14	857	857	852	852	1,200	852
2023-07-13	854	857	854	857	600	857
2023-07-12	866	866	854	855	1,200	855
2023-07-11	866	866	856	856	500	856
2023-07-10	868	868	856	866	500	866
2023-07-07	864	864	864	864	100	864
2023-07-06	861	864	860	864	2,900	864
2023-07-05	860	865	859	865	800	865
2023-07-04	855	860	855	860	1,000	860
2023-07-03	860	865	855	855	2,400	855
2023-06-30	860	860	860	860	100	860
2023-06-29	865	868	858	858	2,100	858
2023-06-28	865	865	861	865	700	865
2023-06-27	861	865	861	865	300	865
2023-06-26	860	860	860	860	400	860
2023-06-23	860	860	860	860	100	860
2023-06-22	863	865	860	865	1,100	865
2023-06-21	863	864	860	862	2,400	862
2023-06-20	862	862	858	860	1,600	860
2023-06-19	856	858	856	858	1,100	858
2023-06-16	857	858	853	855	1,100	855
2023-06-15	859	859	853	853	1,200	853
2023-06-14	856	856	853	853	300	853
2023-06-13	859	859	854	854	300	854
2023-06-12	853	860	853	854	2,100	854
2023-06-09	853	860	853	853	2,400	853
2023-06-08	863	863	852	852	4,400	852
2023-06-07	868	875	861	862	1,100	862
2023-06-06	870	870	861	868	1,200	868
2023-06-05	-	-	-	868	-	868
2023-06-02	856	872	856	868	1,200	868
2023-06-01	858	871	858	871	900	871
2023-05-31	868	868	858	858	300	858
2023-05-30	870	870	855	855	1,300	855
2023-05-29	870	870	867	867	600	867
2023-05-26	866	869	866	869	400	869
2023-05-25	878	878	870	870	600	870
2023-05-24	-	-	-	881	-	881
2023-05-23	880	881	870	881	1,200	881
2023-05-22	879	879	871	871	900	871
2023-05-19	881	881	872	873	1,300	873
2023-05-18	876	876	874	874	1,600	874
2023-05-17	872	876	872	876	500	876
2023-05-16	868	880	868	877	2,300	877
2023-05-15	876	876	866	866	400	866
2023-05-12	876	876	876	876	2,400	876
2023-05-11	865	878	865	878	400	878
2023-05-10	873	876	867	876	400	876
2023-05-09	865	865	865	865	2,800	865
2023-05-08	877	877	865	865	2,300	865
2023-05-02	877	877	876	877	900	877
2023-05-01	876	877	876	877	700	877
2023-04-28	876	876	876	876	500	876
2023-04-27	876	876	876	876	300	876
2023-04-26	-	-	-	876	-	876
2023-04-25	876	876	876	876	500	876
2023-04-24	894	894	875	875	1,700	875
2023-04-21	873	880	873	880	500	880
2023-04-20	885	885	871	882	1,100	882
2023-04-19	885	885	870	883	1,900	883
2023-04-18	863	892	862	870	6,200	870
2023-04-17	860	863	857	863	1,100	863
2023-04-14	864	864	860	860	3,400	860
2023-04-13	864	864	860	864	500	864
2023-04-12	861	862	860	862	700	862
2023-04-11	860	860	858	860	300	860
2023-04-10	867	867	851	851	800	851
2023-04-07	852	867	852	867	700	867
2023-04-06	851	851	851	851	400	851
2023-04-05	850	857	850	851	2,400	851
2023-04-04	855	855	850	850	3,000	850
2023-04-03	855	855	851	854	2,900	854
2023-03-31	871	871	856	857	1,400	857
2023-03-30	848	868	848	864	7,400	864
2023-03-29	872	893	872	893	6,200	893
2023-03-28	874	880	873	873	2,700	873
2023-03-27	870	882	870	881	3,800	881
2023-03-24	876	882	876	882	700	882
2023-03-23	883	883	880	880	2,300	880
2023-03-22	877	880	877	880	1,600	880
2023-03-20	875	878	875	878	2,200	878
2023-03-17	874	878	874	878	2,200	878
2023-03-16	885	885	880	881	4,900	881
2023-03-15	887	898	886	891	1,900	891
2023-03-14	893	893	893	893	900	893
2023-03-13	894	895	894	895	800	895
2023-03-10	906	906	896	900	1,000	900
2023-03-09	893	899	893	899	1,500	899
2023-03-08	903	903	900	902	600	902
2023-03-07	900	900	899	900	2,800	900
2023-03-06	910	910	902	907	900	907
2023-03-03	911	916	911	911	700	911
2023-03-02	910	911	910	911	300	911
2023-03-01	915	915	910	910	400	910
2023-02-28	910	919	910	912	2,400	912
2023-02-27	910	910	910	910	500	910
2023-02-24	917	917	910	910	200	910
2023-02-22	911	917	901	917	4,900	917
2023-02-21	909	911	904	910	1,600	910
2023-02-20	906	909	905	909	1,400	909
2023-02-17	911	911	904	905	1,600	905
2023-02-16	906	911	905	911	3,100	911
2023-02-15	907	907	901	901	900	901
2023-02-14	908	908	900	901	2,000	901
2023-02-13	886	893	886	893	200	893
2023-02-10	895	895	888	895	700	895
2023-02-09	896	896	890	890	1,300	890
2023-02-08	888	893	888	890	1,200	890
2023-02-07	893	893	893	893	100	893
2023-02-06	893	893	893	893	400	893
2023-02-03	893	893	886	893	1,600	893
2023-02-02	892	892	888	888	500	888
2023-02-01	891	891	883	883	700	883
2023-01-31	890	890	889	889	600	889
2023-01-30	886	888	886	886	1,000	886
2023-01-27	882	882	882	882	100	882
2023-01-26	884	884	884	884	1,800	884
2023-01-25	879	880	879	880	500	880
2023-01-24	880	881	875	875	3,400	875
2023-01-23	881	881	881	881	200	881
2023-01-20	884	884	881	881	1,000	881
2023-01-19	884	885	883	883	1,100	883
2023-01-18	880	880	879	879	900	879
2023-01-17	876	880	876	880	200	880
2023-01-16	868	883	860	883	1,300	883
2023-01-13	860	867	853	867	300	867
2023-01-12	860	865	855	855	1,600	855
2023-01-11	860	860	851	851	900	851
2023-01-10	862	862	851	851	400	851
2023-01-06	869	869	850	850	1,400	850
2023-01-05	855	860	855	860	800	860
2023-01-04	852	853	850	852	1,200	852

分割・併合履歴： [2011-03-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3058 (株)三洋堂ホールディングス の時系列データ [2023年度]

3058 (株)三洋堂ホールディングスの時系列データ [2023年度]