3159 丸善CHIホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	333	334	330	330	36,300	330
2022-12-29	328	332	328	332	36,200	332
2022-12-28	327	330	327	330	34,600	330
2022-12-27	328	330	328	329	25,500	329
2022-12-26	328	328	326	326	28,100	326
2022-12-23	323	326	322	326	48,200	326
2022-12-22	326	326	323	323	25,300	323
2022-12-21	324	326	321	322	59,400	322
2022-12-20	327	330	324	324	52,000	324
2022-12-19	330	330	327	327	29,500	327
2022-12-16	333	334	330	330	38,900	330
2022-12-15	332	334	331	334	24,500	334
2022-12-14	331	333	330	333	29,700	333
2022-12-13	331	332	329	329	20,500	329
2022-12-12	333	333	328	329	40,200	329
2022-12-09	326	329	326	328	32,700	328
2022-12-08	330	330	326	326	35,200	326
2022-12-07	325	330	325	327	30,500	327
2022-12-06	324	327	323	326	21,600	326
2022-12-05	325	326	323	324	31,400	324
2022-12-02	328	328	323	325	52,900	325
2022-12-01	331	331	328	328	42,100	328
2022-11-30	332	334	330	330	30,300	330
2022-11-29	335	335	332	334	43,900	334
2022-11-28	338	339	335	337	42,000	337
2022-11-25	338	338	336	338	36,900	338
2022-11-24	340	340	337	338	43,300	338
2022-11-22	337	340	335	340	76,900	340
2022-11-21	332	337	330	337	40,900	337
2022-11-18	328	333	328	332	47,600	332
2022-11-17	323	328	323	328	29,600	328
2022-11-16	323	325	323	323	18,400	323
2022-11-15	321	324	321	323	18,400	323
2022-11-14	325	325	322	322	36,200	322
2022-11-11	324	325	323	325	56,200	325
2022-11-10	321	322	320	320	33,600	320
2022-11-09	322	322	320	322	16,000	322
2022-11-08	319	321	319	321	26,200	321
2022-11-07	317	320	317	319	23,300	319
2022-11-04	320	320	317	317	54,800	317
2022-11-02	320	322	320	320	19,600	320
2022-11-01	323	324	320	320	30,900	320
2022-10-31	320	323	319	321	32,000	321
2022-10-28	320	321	318	318	145,300	318
2022-10-27	323	323	321	321	32,600	321
2022-10-26	322	323	321	323	27,900	323
2022-10-25	321	322	319	322	35,400	322
2022-10-24	324	324	318	318	54,900	318
2022-10-21	321	323	319	321	47,300	321
2022-10-20	323	323	319	320	59,200	320
2022-10-19	323	324	320	324	53,900	324
2022-10-18	323	323	320	322	45,000	322
2022-10-17	323	323	317	319	52,300	319
2022-10-14	318	321	315	320	76,500	320
2022-10-13	320	323	313	313	77,200	313
2022-10-12	320	323	319	323	65,700	323
2022-10-11	325	325	320	321	70,500	321
2022-10-07	334	335	326	330	127,300	330
2022-10-06	336	338	334	338	74,200	338
2022-10-05	338	338	333	336	59,100	336
2022-10-04	332	335	330	335	82,000	335
2022-10-03	326	333	325	331	58,300	331
2022-09-30	330	330	325	326	51,300	326
2022-09-29	324	330	321	330	78,200	330
2022-09-28	323	324	311	318	186,900	318
2022-09-27	320	324	320	321	65,500	321
2022-09-26	331	331	319	319	177,300	319
2022-09-22	335	335	331	333	130,300	333
2022-09-21	340	340	335	335	98,100	335
2022-09-20	340	343	340	341	53,900	341
2022-09-16	340	342	340	340	51,000	340
2022-09-15	345	347	340	340	110,700	340
2022-09-14	348	349	345	345	114,800	345
2022-09-13	354	354	349	351	81,400	351
2022-09-12	352	355	352	354	42,300	354
2022-09-09	356	357	352	352	83,700	352
2022-09-08	354	357	354	357	44,600	357
2022-09-07	357	357	352	353	57,200	353
2022-09-06	361	361	355	356	60,400	356
2022-09-05	360	360	358	358	31,200	358
2022-09-02	360	361	355	359	79,000	359
2022-09-01	364	364	360	360	53,500	360
2022-08-31	364	364	363	364	26,900	364
2022-08-30	364	366	364	364	24,900	364
2022-08-29	366	367	361	363	91,100	363
2022-08-26	372	372	368	371	26,100	371
2022-08-25	369	372	367	372	37,300	372
2022-08-24	371	371	367	369	25,100	369
2022-08-23	370	371	369	370	20,700	370
2022-08-22	370	373	370	373	25,700	373
2022-08-19	371	374	370	372	34,000	372
2022-08-18	373	373	369	370	31,600	370
2022-08-17	365	374	365	374	80,900	374
2022-08-16	367	367	365	365	46,000	365
2022-08-15	372	372	366	367	64,800	367
2022-08-12	368	372	368	372	69,800	372
2022-08-10	365	369	364	369	59,000	369
2022-08-09	364	366	363	366	30,400	366
2022-08-08	364	364	361	364	43,200	364
2022-08-05	357	364	356	364	83,100	364
2022-08-04	361	361	356	357	70,900	357
2022-08-03	363	363	359	360	82,300	360
2022-08-02	368	368	363	365	89,100	365
2022-08-01	370	370	365	368	81,000	368
2022-07-29	374	375	369	369	166,300	369
2022-07-28	375	375	372	375	661,100	375
2022-07-27	378	381	377	381	870,800	381
2022-07-26	377	379	377	377	218,800	377
2022-07-25	375	379	375	378	233,400	378
2022-07-22	375	377	375	375	144,400	375
2022-07-21	375	377	375	376	91,600	376
2022-07-20	375	377	374	376	125,500	376
2022-07-19	375	375	373	373	92,900	373
2022-07-15	375	375	372	372	132,700	372
2022-07-14	372	375	372	373	95,400	373
2022-07-13	371	373	371	373	114,600	373
2022-07-12	372	374	371	372	104,400	372
2022-07-11	371	376	371	374	129,300	374
2022-07-08	371	374	371	371	127,800	371
2022-07-07	374	375	371	372	128,200	372
2022-07-06	375	376	374	374	62,100	374
2022-07-05	375	378	374	377	90,200	377
2022-07-04	375	377	375	377	65,700	377
2022-07-01	377	378	375	375	125,300	375
2022-06-30	382	384	379	379	115,700	379
2022-06-29	377	384	377	384	112,000	384
2022-06-28	379	380	376	380	100,500	380
2022-06-27	382	382	380	381	45,600	381
2022-06-24	375	380	375	380	61,000	380
2022-06-23	381	382	375	375	127,200	375
2022-06-22	382	382	380	382	32,500	382
2022-06-21	382	383	380	381	44,600	381
2022-06-20	383	384	381	381	23,100	381
2022-06-17	380	384	379	381	54,300	381
2022-06-16	384	387	384	384	33,300	384
2022-06-15	385	385	380	384	54,300	384
2022-06-14	385	387	384	386	39,700	386
2022-06-13	387	389	385	387	51,200	387
2022-06-10	393	393	386	386	169,800	386
2022-06-09	390	393	390	393	40,800	393
2022-06-08	392	393	390	390	50,500	390
2022-06-07	393	394	390	390	48,500	390
2022-06-06	390	393	390	393	38,200	393
2022-06-03	392	392	389	390	64,300	390
2022-06-02	392	392	389	392	33,100	392
2022-06-01	393	394	390	394	60,800	394
2022-05-31	392	393	390	393	43,100	393
2022-05-30	389	392	386	392	121,500	392
2022-05-27	382	386	382	386	230,100	386
2022-05-26	388	388	385	385	28,100	385
2022-05-25	386	388	384	388	27,400	388
2022-05-24	388	388	383	383	30,700	383
2022-05-23	381	387	380	387	124,200	387
2022-05-20	380	381	379	381	482,900	381
2022-05-19	384	386	382	386	31,000	386
2022-05-18	386	386	385	385	20,700	385
2022-05-17	384	385	382	385	42,300	385
2022-05-16	384	384	379	384	80,700	384
2022-05-13	380	384	380	384	180,900	384
2022-05-12	381	384	379	384	54,800	384
2022-05-11	377	380	377	378	26,400	378
2022-05-10	380	380	377	378	37,000	378
2022-05-09	385	385	380	380	65,900	380
2022-05-06	385	389	384	389	114,600	389
2022-05-02	384	385	382	385	53,500	385
2022-04-28	381	382	378	382	104,800	382
2022-04-27	376	387	376	387	121,900	387
2022-04-26	381	381	378	378	24,000	378
2022-04-25	379	380	377	380	36,300	380
2022-04-22	380	380	378	380	57,300	380
2022-04-21	381	382	379	382	22,000	382
2022-04-20	380	381	378	381	20,800	381
2022-04-19	380	381	378	379	15,700	379
2022-04-18	378	380	375	380	29,200	380
2022-04-15	380	380	376	377	66,300	377
2022-04-14	380	381	379	381	18,700	381
2022-04-13	380	380	377	380	26,700	380
2022-04-12	381	381	378	379	38,200	379
2022-04-11	382	382	378	382	45,700	382
2022-04-08	376	381	376	381	50,600	381
2022-04-07	380	381	376	379	41,100	379
2022-04-06	382	383	381	383	25,300	383
2022-04-05	385	385	381	382	29,900	382
2022-04-04	384	385	384	384	23,200	384
2022-04-01	381	384	378	384	42,000	384
2022-03-31	383	384	382	382	32,500	382
2022-03-30	384	385	381	385	41,000	385
2022-03-29	382	384	378	384	41,900	384
2022-03-28	382	382	377	382	36,200	382
2022-03-25	379	382	378	382	29,800	382
2022-03-24	375	379	375	379	29,700	379
2022-03-23	374	377	372	377	49,400	377
2022-03-22	375	375	370	373	37,800	373
2022-03-18	376	376	368	373	31,900	373
2022-03-17	375	375	368	375	67,800	375
2022-03-16	375	375	369	375	37,800	375
2022-03-15	369	375	368	375	42,400	375
2022-03-14	366	370	362	367	30,000	367
2022-03-11	364	365	359	362	44,500	362
2022-03-10	362	371	360	371	37,800	371
2022-03-09	362	363	355	355	34,300	355
2022-03-08	365	366	360	362	50,100	362
2022-03-07	372	372	366	366	37,500	366
2022-03-04	373	374	369	369	24,900	369
2022-03-03	373	374	370	374	13,700	374
2022-03-02	372	374	370	370	19,600	370
2022-03-01	375	377	372	372	34,300	372
2022-02-28	373	374	369	374	50,500	374
2022-02-25	372	372	369	370	14,700	370
2022-02-24	369	370	367	370	26,400	370
2022-02-22	371	371	368	369	9,800	369
2022-02-21	373	373	370	372	9,100	372
2022-02-18	369	372	369	372	18,100	372
2022-02-17	369	371	368	369	13,100	369
2022-02-16	367	372	367	371	20,400	371
2022-02-15	370	373	365	365	64,100	365
2022-02-14	372	374	372	374	26,600	374
2022-02-10	372	374	369	374	40,400	374
2022-02-09	368	371	367	370	32,300	370
2022-02-08	366	368	366	368	24,400	368
2022-02-07	363	366	362	365	27,600	365
2022-02-04	365	365	361	363	22,100	363
2022-02-03	366	367	363	365	19,400	365
2022-02-02	360	369	359	369	41,100	369
2022-02-01	359	361	358	359	14,400	359
2022-01-31	356	359	356	359	14,500	359
2022-01-28	351	355	346	355	36,400	355
2022-01-27	356	358	345	345	130,700	345
2022-01-26	361	361	357	358	19,700	358
2022-01-25	358	360	356	360	23,300	360
2022-01-24	358	359	356	359	21,000	359
2022-01-21	355	360	355	358	22,800	358
2022-01-20	356	360	356	356	20,900	356
2022-01-19	358	358	355	355	29,100	355
2022-01-18	360	360	358	358	26,300	358
2022-01-17	360	361	356	358	30,800	358
2022-01-14	363	363	360	360	17,600	360
2022-01-13	365	365	363	363	11,200	363
2022-01-12	360	364	360	364	12,200	364
2022-01-11	364	364	360	360	21,200	360
2022-01-07	366	367	363	363	15,500	363
2022-01-06	365	366	364	364	13,900	364
2022-01-05	366	367	365	366	10,900	366
2022-01-04	369	369	364	366	21,500	366

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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