3159 丸善CHIホールディングス(株) 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 | 313 | 315 | 310 | 314 | 78,500 | 314 |
| 2025-04-03 | 315 | 318 | 314 | 315 | 64,800 | 315 |
| 2025-04-02 | 321 | 321 | 316 | 316 | 64,900 | 316 |
| 2025-04-01 | 322 | 323 | 320 | 321 | 83,400 | 321 |
| 2025-03-31 | 323 | 324 | 322 | 322 | 37,700 | 322 |
| 2025-03-28 | 322 | 325 | 322 | 323 | 68,200 | 323 |
| 2025-03-27 | 322 | 324 | 322 | 322 | 33,200 | 322 |
| 2025-03-26 | 322 | 324 | 322 | 322 | 20,500 | 322 |
| 2025-03-25 | 322 | 324 | 322 | 322 | 53,800 | 322 |
| 2025-03-24 | 324 | 324 | 321 | 321 | 73,800 | 321 |
| 2025-03-21 | 321 | 322 | 320 | 322 | 18,700 | 322 |
| 2025-03-19 | 321 | 322 | 318 | 321 | 52,700 | 321 |
| 2025-03-18 | 321 | 324 | 320 | 321 | 41,600 | 321 |
| 2025-03-17 | 324 | 325 | 320 | 320 | 95,000 | 320 |
| 2025-03-14 | 327 | 329 | 324 | 324 | 86,700 | 324 |
| 2025-03-13 | 327 | 329 | 326 | 327 | 35,000 | 327 |
| 2025-03-12 | 324 | 329 | 324 | 326 | 30,800 | 326 |
| 2025-03-11 | 325 | 327 | 324 | 324 | 30,900 | 324 |
| 2025-03-10 | 328 | 328 | 325 | 325 | 38,100 | 325 |
| 2025-03-07 | 324 | 326 | 324 | 326 | 12,300 | 326 |
| 2025-03-06 | 325 | 326 | 324 | 324 | 10,600 | 324 |
| 2025-03-05 | 326 | 327 | 324 | 324 | 31,000 | 324 |
| 2025-03-04 | 325 | 326 | 325 | 326 | 11,000 | 326 |
| 2025-03-03 | 326 | 327 | 325 | 325 | 26,900 | 325 |
| 2025-02-28 | 327 | 328 | 324 | 327 | 27,200 | 327 |
| 2025-02-27 | 327 | 327 | 325 | 327 | 17,400 | 327 |
| 2025-02-26 | 326 | 326 | 323 | 325 | 17,800 | 325 |
| 2025-02-25 | 327 | 327 | 324 | 326 | 27,100 | 326 |
| 2025-02-21 | 324 | 325 | 322 | 324 | 17,900 | 324 |
| 2025-02-20 | 325 | 325 | 322 | 325 | 18,000 | 325 |
| 2025-02-19 | 327 | 328 | 325 | 325 | 10,200 | 325 |
| 2025-02-18 | 326 | 328 | 325 | 327 | 33,400 | 327 |
| 2025-02-17 | 326 | 328 | 325 | 325 | 33,300 | 325 |
| 2025-02-14 | 324 | 326 | 323 | 326 | 32,100 | 326 |
| 2025-02-13 | 325 | 325 | 323 | 324 | 11,000 | 324 |
| 2025-02-12 | 323 | 327 | 322 | 322 | 39,800 | 322 |
| 2025-02-10 | 322 | 323 | 321 | 323 | 30,700 | 323 |
| 2025-02-07 | 320 | 322 | 319 | 322 | 23,300 | 322 |
| 2025-02-06 | 320 | 322 | 320 | 320 | 26,000 | 320 |
| 2025-02-05 | 320 | 322 | 319 | 320 | 22,500 | 320 |
| 2025-02-04 | 320 | 320 | 317 | 317 | 22,300 | 317 |
| 2025-02-03 | 317 | 320 | 315 | 320 | 52,400 | 320 |
| 2025-01-31 | 314 | 317 | 313 | 313 | 106,500 | 313 |
| 2025-01-30 | 317 | 321 | 308 | 308 | 535,000 | 308 |
| 2025-01-29 | 321 | 322 | 319 | 319 | 99,500 | 319 |
| 2025-01-28 | 319 | 322 | 319 | 320 | 39,600 | 320 |
| 2025-01-27 | 319 | 322 | 318 | 319 | 50,900 | 319 |
| 2025-01-24 | 315 | 318 | 315 | 318 | 34,100 | 318 |
| 2025-01-23 | 316 | 317 | 315 | 315 | 18,800 | 315 |
| 2025-01-22 | 315 | 317 | 315 | 316 | 42,400 | 316 |
| 2025-01-21 | 316 | 316 | 315 | 316 | 41,000 | 316 |
| 2025-01-20 | 315 | 317 | 315 | 315 | 52,300 | 315 |
| 2025-01-17 | 316 | 317 | 315 | 315 | 52,900 | 315 |
| 2025-01-16 | 315 | 317 | 315 | 316 | 63,600 | 316 |
| 2025-01-15 | 317 | 318 | 316 | 316 | 34,800 | 316 |
| 2025-01-14 | 318 | 319 | 317 | 317 | 75,400 | 317 |
| 2025-01-10 | 318 | 320 | 318 | 318 | 37,700 | 318 |
| 2025-01-09 | 322 | 322 | 319 | 319 | 43,000 | 319 |
| 2025-01-08 | 321 | 323 | 320 | 322 | 35,800 | 322 |
| 2025-01-07 | 324 | 324 | 322 | 322 | 21,300 | 322 |
| 2025-01-06 | 320 | 324 | 319 | 323 | 58,400 | 323 |
分割・併合履歴 ： なし