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 |
---|---|---|---|---|---|---|
2025-02-07 | 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