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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
