3159 丸善CHIホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 316 | 317 | 315 | 316 | 12,100 | 316 |
| 2024-11-20 | 317 | 317 | 315 | 316 | 14,900 | 316 |
| 2024-11-19 | 316 | 317 | 315 | 316 | 14,200 | 316 |
| 2024-11-18 | 315 | 318 | 315 | 315 | 18,200 | 315 |
| 2024-11-15 | 315 | 317 | 314 | 316 | 20,300 | 316 |
| 2024-11-14 | 315 | 317 | 314 | 316 | 31,200 | 316 |
| 2024-11-13 | 315 | 316 | 315 | 315 | 19,400 | 315 |
| 2024-11-12 | 317 | 318 | 315 | 315 | 28,600 | 315 |
| 2024-11-11 | 317 | 318 | 316 | 318 | 15,500 | 318 |
| 2024-11-08 | 317 | 317 | 315 | 315 | 11,900 | 315 |
| 2024-11-07 | 316 | 318 | 316 | 316 | 15,300 | 316 |
| 2024-11-06 | 315 | 318 | 315 | 316 | 22,000 | 316 |
| 2024-11-05 | 318 | 318 | 316 | 316 | 14,900 | 316 |
| 2024-11-01 | 315 | 317 | 315 | 317 | 20,600 | 317 |
| 2024-10-31 | 317 | 317 | 313 | 316 | 34,200 | 316 |
| 2024-10-30 | 319 | 320 | 313 | 313 | 261,400 | 313 |
| 2024-10-29 | 321 | 321 | 320 | 320 | 14,300 | 320 |
| 2024-10-28 | 321 | 321 | 320 | 321 | 24,300 | 321 |
| 2024-10-25 | 321 | 321 | 317 | 321 | 55,100 | 321 |
| 2024-10-24 | 320 | 321 | 320 | 321 | 16,400 | 321 |
| 2024-10-23 | 324 | 324 | 320 | 321 | 28,800 | 321 |
| 2024-10-22 | 325 | 325 | 321 | 323 | 21,200 | 323 |
| 2024-10-21 | 324 | 325 | 323 | 323 | 15,900 | 323 |
| 2024-10-18 | 326 | 326 | 324 | 324 | 7,200 | 324 |
| 2024-10-17 | 325 | 326 | 323 | 326 | 41,600 | 326 |
| 2024-10-16 | 325 | 326 | 324 | 325 | 23,800 | 325 |
| 2024-10-15 | 325 | 327 | 325 | 325 | 28,300 | 325 |
| 2024-10-11 | 329 | 329 | 324 | 326 | 54,700 | 326 |
| 2024-10-10 | 331 | 332 | 329 | 332 | 39,900 | 332 |
| 2024-10-09 | 331 | 331 | 328 | 331 | 26,100 | 331 |
| 2024-10-08 | 331 | 331 | 329 | 331 | 30,400 | 331 |
| 2024-10-07 | 331 | 331 | 328 | 331 | 26,900 | 331 |
| 2024-10-04 | 329 | 331 | 328 | 330 | 33,700 | 330 |
| 2024-10-03 | 327 | 328 | 326 | 328 | 15,300 | 328 |
| 2024-10-02 | 327 | 327 | 325 | 327 | 10,300 | 327 |
| 2024-10-01 | 327 | 328 | 326 | 327 | 9,300 | 327 |
| 2024-09-30 | 325 | 328 | 325 | 327 | 19,000 | 327 |
| 2024-09-27 | 325 | 328 | 325 | 328 | 24,500 | 328 |
| 2024-09-26 | 329 | 330 | 326 | 329 | 25,300 | 329 |
| 2024-09-25 | 327 | 329 | 325 | 329 | 16,600 | 329 |
| 2024-09-24 | 326 | 328 | 325 | 327 | 20,200 | 327 |
| 2024-09-20 | 325 | 327 | 325 | 327 | 10,500 | 327 |
| 2024-09-19 | 326 | 328 | 324 | 327 | 26,700 | 327 |
| 2024-09-18 | 324 | 326 | 322 | 326 | 14,700 | 326 |
| 2024-09-17 | 325 | 325 | 322 | 325 | 16,100 | 325 |
| 2024-09-13 | 327 | 327 | 318 | 324 | 81,500 | 324 |
| 2024-09-12 | 323 | 333 | 323 | 333 | 75,300 | 333 |
| 2024-09-11 | 325 | 327 | 323 | 323 | 18,400 | 323 |
| 2024-09-10 | 324 | 326 | 323 | 325 | 29,800 | 325 |
| 2024-09-09 | 322 | 324 | 322 | 324 | 15,800 | 324 |
| 2024-09-06 | 323 | 324 | 322 | 322 | 9,900 | 322 |
| 2024-09-05 | 323 | 325 | 322 | 323 | 18,300 | 323 |
| 2024-09-04 | 324 | 325 | 322 | 323 | 26,600 | 323 |
| 2024-09-03 | 324 | 325 | 323 | 325 | 14,900 | 325 |
| 2024-09-02 | 324 | 324 | 322 | 324 | 19,400 | 324 |
| 2024-08-30 | 324 | 325 | 323 | 325 | 11,500 | 325 |
| 2024-08-29 | 324 | 326 | 323 | 324 | 18,200 | 324 |
| 2024-08-28 | 326 | 326 | 325 | 326 | 23,400 | 326 |
| 2024-08-27 | 324 | 328 | 324 | 327 | 24,400 | 327 |
| 2024-08-26 | 326 | 326 | 324 | 324 | 13,500 | 324 |
| 2024-08-23 | 323 | 326 | 323 | 326 | 29,000 | 326 |
| 2024-08-22 | 324 | 326 | 322 | 323 | 25,000 | 323 |
| 2024-08-21 | 326 | 327 | 324 | 324 | 14,300 | 324 |
| 2024-08-20 | 324 | 327 | 324 | 326 | 18,600 | 326 |
| 2024-08-19 | 326 | 327 | 323 | 323 | 23,600 | 323 |
| 2024-08-16 | 326 | 327 | 323 | 325 | 24,600 | 325 |
| 2024-08-15 | 326 | 328 | 323 | 325 | 34,300 | 325 |
| 2024-08-14 | 321 | 326 | 320 | 326 | 23,200 | 326 |
| 2024-08-13 | 321 | 321 | 319 | 319 | 29,600 | 319 |
| 2024-08-09 | 324 | 325 | 317 | 318 | 70,100 | 318 |
| 2024-08-08 | 324 | 325 | 320 | 320 | 23,500 | 320 |
| 2024-08-07 | 319 | 327 | 315 | 324 | 89,000 | 324 |
| 2024-08-06 | 303 | 319 | 303 | 318 | 185,900 | 318 |
| 2024-08-05 | 321 | 321 | 300 | 301 | 212,400 | 301 |
| 2024-08-02 | 329 | 329 | 322 | 324 | 99,600 | 324 |
| 2024-08-01 | 333 | 333 | 325 | 329 | 130,200 | 329 |
| 2024-07-31 | 329 | 333 | 327 | 333 | 132,100 | 333 |
| 2024-07-30 | 335 | 337 | 332 | 332 | 610,300 | 332 |
| 2024-07-29 | 341 | 342 | 339 | 339 | 1,180,800 | 339 |
| 2024-07-26 | 341 | 343 | 340 | 341 | 243,100 | 341 |
| 2024-07-25 | 342 | 343 | 340 | 340 | 178,600 | 340 |
| 2024-07-24 | 342 | 344 | 342 | 342 | 86,200 | 342 |
| 2024-07-23 | 343 | 344 | 342 | 343 | 78,200 | 343 |
| 2024-07-22 | 343 | 344 | 343 | 343 | 93,900 | 343 |
| 2024-07-19 | 342 | 343 | 342 | 342 | 71,800 | 342 |
| 2024-07-18 | 342 | 344 | 341 | 342 | 96,300 | 342 |
| 2024-07-17 | 343 | 343 | 342 | 342 | 40,500 | 342 |
| 2024-07-16 | 343 | 343 | 341 | 343 | 108,000 | 343 |
| 2024-07-12 | 341 | 344 | 341 | 343 | 78,700 | 343 |
| 2024-07-11 | 341 | 343 | 340 | 343 | 55,200 | 343 |
| 2024-07-10 | 343 | 343 | 341 | 341 | 87,800 | 341 |
| 2024-07-09 | 344 | 345 | 343 | 343 | 143,100 | 343 |
| 2024-07-08 | 345 | 346 | 344 | 344 | 82,600 | 344 |
| 2024-07-05 | 346 | 346 | 344 | 345 | 47,100 | 345 |
| 2024-07-04 | 344 | 346 | 344 | 346 | 56,800 | 346 |
| 2024-07-03 | 347 | 347 | 344 | 344 | 80,300 | 344 |
| 2024-07-02 | 347 | 348 | 346 | 347 | 64,100 | 347 |
| 2024-07-01 | 345 | 348 | 345 | 346 | 76,700 | 346 |
| 2024-06-28 | 347 | 348 | 344 | 344 | 70,000 | 344 |
| 2024-06-27 | 347 | 349 | 346 | 347 | 93,300 | 347 |
| 2024-06-26 | 345 | 346 | 344 | 346 | 61,000 | 346 |
| 2024-06-25 | 343 | 344 | 342 | 344 | 36,800 | 344 |
| 2024-06-24 | 338 | 342 | 338 | 341 | 43,900 | 341 |
| 2024-06-21 | 338 | 340 | 337 | 340 | 16,800 | 340 |
| 2024-06-20 | 340 | 340 | 337 | 337 | 30,200 | 337 |
| 2024-06-19 | 340 | 340 | 338 | 340 | 29,400 | 340 |
| 2024-06-18 | 339 | 340 | 338 | 338 | 18,500 | 338 |
| 2024-06-17 | 340 | 340 | 336 | 338 | 41,700 | 338 |
| 2024-06-14 | 338 | 340 | 335 | 340 | 63,100 | 340 |
| 2024-06-13 | 338 | 340 | 337 | 339 | 96,200 | 339 |
| 2024-06-12 | 338 | 339 | 336 | 337 | 21,200 | 337 |
| 2024-06-11 | 338 | 339 | 336 | 337 | 51,700 | 337 |
| 2024-06-10 | 337 | 338 | 337 | 338 | 35,300 | 338 |
| 2024-06-07 | 337 | 337 | 335 | 336 | 41,000 | 336 |
| 2024-06-06 | 337 | 337 | 335 | 337 | 23,500 | 337 |
| 2024-06-05 | 337 | 337 | 335 | 337 | 19,900 | 337 |
| 2024-06-04 | 337 | 337 | 336 | 336 | 24,400 | 336 |
| 2024-06-03 | 336 | 337 | 335 | 337 | 47,900 | 337 |
| 2024-05-31 | 335 | 336 | 333 | 335 | 68,900 | 335 |
| 2024-05-30 | 334 | 335 | 333 | 333 | 30,700 | 333 |
| 2024-05-29 | 335 | 335 | 333 | 333 | 37,500 | 333 |
| 2024-05-28 | 334 | 334 | 332 | 334 | 18,400 | 334 |
| 2024-05-27 | 334 | 334 | 333 | 333 | 18,000 | 333 |
| 2024-05-24 | 333 | 333 | 332 | 333 | 14,700 | 333 |
| 2024-05-23 | 332 | 333 | 331 | 333 | 15,300 | 333 |
| 2024-05-22 | 332 | 333 | 331 | 332 | 16,100 | 332 |
| 2024-05-21 | 333 | 333 | 331 | 331 | 19,200 | 331 |
| 2024-05-20 | 333 | 333 | 331 | 333 | 12,600 | 333 |
| 2024-05-17 | 330 | 332 | 330 | 332 | 25,300 | 332 |
| 2024-05-16 | 331 | 332 | 330 | 330 | 15,800 | 330 |
| 2024-05-15 | 334 | 334 | 331 | 331 | 13,800 | 331 |
| 2024-05-14 | 334 | 334 | 332 | 334 | 9,400 | 334 |
| 2024-05-13 | 334 | 334 | 333 | 333 | 14,600 | 333 |
| 2024-05-10 | 334 | 334 | 332 | 334 | 16,600 | 334 |
| 2024-05-09 | 333 | 335 | 332 | 334 | 26,000 | 334 |
| 2024-05-08 | 333 | 333 | 331 | 332 | 25,000 | 332 |
| 2024-05-07 | 333 | 333 | 332 | 332 | 17,900 | 332 |
| 2024-05-02 | 333 | 333 | 330 | 332 | 22,500 | 332 |
| 2024-05-01 | 331 | 333 | 331 | 333 | 20,100 | 333 |
| 2024-04-30 | 334 | 334 | 330 | 330 | 51,300 | 330 |
| 2024-04-26 | 333 | 335 | 329 | 329 | 273,300 | 329 |
| 2024-04-25 | 334 | 335 | 333 | 335 | 20,800 | 335 |
| 2024-04-24 | 337 | 337 | 333 | 333 | 39,200 | 333 |
| 2024-04-23 | 335 | 336 | 333 | 336 | 30,800 | 336 |
| 2024-04-22 | 333 | 335 | 331 | 335 | 47,700 | 335 |
| 2024-04-19 | 330 | 332 | 330 | 331 | 32,900 | 331 |
| 2024-04-18 | 331 | 332 | 330 | 330 | 26,800 | 330 |
| 2024-04-17 | 334 | 334 | 330 | 330 | 34,700 | 330 |
| 2024-04-16 | 333 | 335 | 332 | 332 | 48,700 | 332 |
| 2024-04-15 | 334 | 335 | 333 | 334 | 22,300 | 334 |
| 2024-04-12 | 336 | 336 | 333 | 334 | 44,100 | 334 |
| 2024-04-11 | 334 | 335 | 333 | 334 | 20,900 | 334 |
| 2024-04-10 | 335 | 335 | 333 | 334 | 31,600 | 334 |
| 2024-04-09 | 335 | 335 | 333 | 335 | 21,800 | 335 |
| 2024-04-08 | 335 | 336 | 333 | 333 | 42,300 | 333 |
| 2024-04-05 | 335 | 335 | 333 | 333 | 34,000 | 333 |
| 2024-04-04 | 334 | 336 | 332 | 335 | 40,900 | 335 |
| 2024-04-03 | 331 | 334 | 330 | 333 | 31,500 | 333 |
| 2024-04-02 | 333 | 333 | 330 | 331 | 34,700 | 331 |
| 2024-04-01 | 335 | 336 | 332 | 332 | 25,500 | 332 |
| 2024-03-29 | 332 | 335 | 331 | 335 | 39,600 | 335 |
| 2024-03-28 | 334 | 334 | 330 | 331 | 41,800 | 331 |
| 2024-03-27 | 335 | 335 | 331 | 332 | 62,200 | 332 |
| 2024-03-26 | 332 | 333 | 330 | 333 | 37,800 | 333 |
| 2024-03-25 | 329 | 333 | 327 | 332 | 68,100 | 332 |
| 2024-03-22 | 326 | 330 | 325 | 329 | 57,000 | 329 |
| 2024-03-21 | 326 | 326 | 324 | 324 | 57,000 | 324 |
| 2024-03-19 | 324 | 325 | 323 | 325 | 29,500 | 325 |
| 2024-03-18 | 325 | 325 | 323 | 324 | 63,100 | 324 |
| 2024-03-15 | 324 | 326 | 315 | 323 | 543,700 | 323 |
| 2024-03-14 | 330 | 339 | 330 | 339 | 345,100 | 339 |
| 2024-03-13 | 330 | 330 | 328 | 330 | 28,000 | 330 |
| 2024-03-12 | 328 | 330 | 328 | 329 | 29,400 | 329 |
| 2024-03-11 | 329 | 329 | 327 | 329 | 101,600 | 329 |
| 2024-03-08 | 328 | 329 | 327 | 329 | 53,500 | 329 |
| 2024-03-07 | 329 | 330 | 326 | 330 | 161,600 | 330 |
| 2024-03-06 | 331 | 335 | 328 | 328 | 208,400 | 328 |
| 2024-03-05 | 328 | 334 | 328 | 334 | 284,300 | 334 |
| 2024-03-04 | 330 | 330 | 327 | 327 | 37,600 | 327 |
| 2024-03-01 | 330 | 330 | 327 | 329 | 50,500 | 329 |
| 2024-02-29 | 327 | 328 | 327 | 327 | 10,500 | 327 |
| 2024-02-28 | 326 | 329 | 326 | 327 | 34,800 | 327 |
| 2024-02-27 | 327 | 328 | 326 | 328 | 28,600 | 328 |
| 2024-02-26 | 329 | 329 | 326 | 327 | 48,900 | 327 |
| 2024-02-22 | 328 | 329 | 327 | 329 | 22,600 | 329 |
| 2024-02-21 | 329 | 329 | 327 | 328 | 22,800 | 328 |
| 2024-02-20 | 328 | 329 | 327 | 328 | 27,800 | 328 |
| 2024-02-19 | 328 | 329 | 327 | 328 | 21,700 | 328 |
| 2024-02-16 | 326 | 328 | 326 | 327 | 34,100 | 327 |
| 2024-02-15 | 326 | 327 | 325 | 325 | 27,000 | 325 |
| 2024-02-14 | 327 | 327 | 326 | 326 | 27,500 | 326 |
| 2024-02-13 | 327 | 327 | 326 | 327 | 28,700 | 327 |
| 2024-02-09 | 326 | 327 | 325 | 325 | 26,800 | 325 |
| 2024-02-08 | 326 | 327 | 325 | 325 | 39,000 | 325 |
| 2024-02-07 | 327 | 328 | 326 | 326 | 29,100 | 326 |
| 2024-02-06 | 329 | 329 | 327 | 327 | 28,100 | 327 |
| 2024-02-05 | 329 | 329 | 327 | 327 | 40,000 | 327 |
| 2024-02-02 | 328 | 329 | 327 | 329 | 34,200 | 329 |
| 2024-02-01 | 329 | 329 | 327 | 327 | 26,100 | 327 |
| 2024-01-31 | 327 | 329 | 326 | 329 | 44,300 | 329 |
| 2024-01-30 | 330 | 330 | 323 | 323 | 272,100 | 323 |
| 2024-01-29 | 330 | 331 | 329 | 330 | 60,000 | 330 |
| 2024-01-26 | 330 | 330 | 328 | 328 | 39,900 | 328 |
| 2024-01-25 | 330 | 330 | 329 | 329 | 29,800 | 329 |
| 2024-01-24 | 329 | 331 | 329 | 329 | 27,600 | 329 |
| 2024-01-23 | 330 | 331 | 329 | 329 | 43,300 | 329 |
| 2024-01-22 | 329 | 331 | 328 | 329 | 58,800 | 329 |
| 2024-01-19 | 328 | 329 | 327 | 328 | 46,500 | 328 |
| 2024-01-18 | 328 | 329 | 328 | 328 | 20,400 | 328 |
| 2024-01-17 | 328 | 329 | 328 | 328 | 30,900 | 328 |
| 2024-01-16 | 330 | 330 | 328 | 328 | 31,500 | 328 |
| 2024-01-15 | 330 | 331 | 329 | 329 | 44,500 | 329 |
| 2024-01-12 | 332 | 333 | 328 | 328 | 88,300 | 328 |
| 2024-01-11 | 335 | 335 | 332 | 332 | 59,200 | 332 |
| 2024-01-10 | 336 | 336 | 334 | 334 | 34,000 | 334 |
| 2024-01-09 | 334 | 335 | 333 | 335 | 36,300 | 335 |
| 2024-01-05 | 334 | 334 | 332 | 333 | 25,700 | 333 |
| 2024-01-04 | 330 | 334 | 328 | 334 | 61,300 | 334 |
分割・併合履歴 ： なし
