3199 綿半ホールディングス(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 | 1,551 | 1,556 | 1,494 | 1,500 | 44,400 | 1,500 |
| 2025-04-03 | 1,558 | 1,588 | 1,550 | 1,577 | 18,400 | 1,577 |
| 2025-04-02 | 1,606 | 1,612 | 1,594 | 1,598 | 14,800 | 1,598 |
| 2025-04-01 | 1,622 | 1,630 | 1,606 | 1,606 | 11,600 | 1,606 |
| 2025-03-31 | 1,646 | 1,652 | 1,602 | 1,602 | 21,600 | 1,602 |
| 2025-03-28 | 1,661 | 1,675 | 1,640 | 1,653 | 24,600 | 1,653 |
| 2025-03-27 | 1,717 | 1,720 | 1,684 | 1,704 | 61,300 | 1,704 |
| 2025-03-26 | 1,735 | 1,735 | 1,712 | 1,726 | 48,100 | 1,726 |
| 2025-03-25 | 1,700 | 1,735 | 1,695 | 1,734 | 30,800 | 1,734 |
| 2025-03-24 | 1,679 | 1,688 | 1,672 | 1,683 | 16,300 | 1,683 |
| 2025-03-21 | 1,688 | 1,688 | 1,664 | 1,666 | 21,300 | 1,666 |
| 2025-03-19 | 1,694 | 1,706 | 1,690 | 1,691 | 11,000 | 1,691 |
| 2025-03-18 | 1,689 | 1,708 | 1,689 | 1,697 | 18,400 | 1,697 |
| 2025-03-17 | 1,710 | 1,719 | 1,629 | 1,698 | 45,200 | 1,698 |
| 2025-03-14 | 1,712 | 1,717 | 1,707 | 1,708 | 16,400 | 1,708 |
| 2025-03-13 | 1,722 | 1,730 | 1,712 | 1,712 | 15,400 | 1,712 |
| 2025-03-12 | 1,693 | 1,719 | 1,693 | 1,711 | 15,900 | 1,711 |
| 2025-03-11 | 1,700 | 1,701 | 1,680 | 1,693 | 13,600 | 1,693 |
| 2025-03-10 | 1,720 | 1,729 | 1,709 | 1,711 | 14,100 | 1,711 |
| 2025-03-07 | 1,716 | 1,738 | 1,700 | 1,725 | 18,200 | 1,725 |
| 2025-03-06 | 1,709 | 1,730 | 1,709 | 1,728 | 20,100 | 1,728 |
| 2025-03-05 | 1,699 | 1,720 | 1,699 | 1,715 | 25,100 | 1,715 |
| 2025-03-04 | 1,713 | 1,713 | 1,689 | 1,689 | 10,800 | 1,689 |
| 2025-03-03 | 1,685 | 1,714 | 1,674 | 1,714 | 20,600 | 1,714 |
| 2025-02-28 | 1,670 | 1,674 | 1,640 | 1,659 | 13,200 | 1,659 |
| 2025-02-27 | 1,649 | 1,670 | 1,644 | 1,670 | 11,100 | 1,670 |
| 2025-02-26 | 1,674 | 1,675 | 1,636 | 1,643 | 43,200 | 1,643 |
| 2025-02-25 | 1,627 | 1,665 | 1,626 | 1,664 | 20,900 | 1,664 |
| 2025-02-21 | 1,636 | 1,640 | 1,623 | 1,626 | 16,600 | 1,626 |
| 2025-02-20 | 1,652 | 1,652 | 1,623 | 1,632 | 11,700 | 1,632 |
| 2025-02-19 | 1,640 | 1,653 | 1,637 | 1,652 | 9,200 | 1,652 |
| 2025-02-18 | 1,647 | 1,650 | 1,638 | 1,640 | 8,000 | 1,640 |
| 2025-02-17 | 1,655 | 1,665 | 1,635 | 1,647 | 10,400 | 1,647 |
| 2025-02-14 | 1,675 | 1,675 | 1,651 | 1,652 | 11,000 | 1,652 |
| 2025-02-13 | 1,667 | 1,675 | 1,659 | 1,674 | 9,400 | 1,674 |
| 2025-02-12 | 1,670 | 1,680 | 1,650 | 1,650 | 12,000 | 1,650 |
| 2025-02-10 | 1,669 | 1,683 | 1,661 | 1,667 | 10,000 | 1,667 |
| 2025-02-07 | 1,660 | 1,669 | 1,656 | 1,669 | 5,200 | 1,669 |
| 2025-02-06 | 1,653 | 1,663 | 1,652 | 1,663 | 5,300 | 1,663 |
| 2025-02-05 | 1,643 | 1,664 | 1,643 | 1,652 | 12,400 | 1,652 |
| 2025-02-04 | 1,635 | 1,653 | 1,633 | 1,633 | 11,000 | 1,633 |
| 2025-02-03 | 1,674 | 1,674 | 1,633 | 1,633 | 27,500 | 1,633 |
| 2025-01-31 | 1,710 | 1,730 | 1,656 | 1,675 | 58,100 | 1,675 |
| 2025-01-30 | 1,621 | 1,633 | 1,619 | 1,630 | 16,400 | 1,630 |
| 2025-01-29 | 1,624 | 1,630 | 1,618 | 1,619 | 10,400 | 1,619 |
| 2025-01-28 | 1,614 | 1,644 | 1,614 | 1,630 | 19,000 | 1,630 |
| 2025-01-27 | 1,655 | 1,655 | 1,613 | 1,615 | 49,500 | 1,615 |
| 2025-01-24 | 1,629 | 1,651 | 1,629 | 1,651 | 27,600 | 1,651 |
| 2025-01-23 | 1,626 | 1,629 | 1,618 | 1,624 | 17,200 | 1,624 |
| 2025-01-22 | 1,631 | 1,634 | 1,619 | 1,628 | 12,100 | 1,628 |
| 2025-01-21 | 1,625 | 1,637 | 1,620 | 1,620 | 9,200 | 1,620 |
| 2025-01-20 | 1,627 | 1,645 | 1,625 | 1,625 | 12,800 | 1,625 |
| 2025-01-17 | 1,623 | 1,636 | 1,613 | 1,622 | 20,400 | 1,622 |
| 2025-01-16 | 1,662 | 1,687 | 1,640 | 1,640 | 22,800 | 1,640 |
| 2025-01-15 | 1,628 | 1,658 | 1,626 | 1,656 | 31,700 | 1,656 |
| 2025-01-14 | 1,641 | 1,641 | 1,618 | 1,626 | 26,300 | 1,626 |
| 2025-01-10 | 1,620 | 1,630 | 1,605 | 1,613 | 47,100 | 1,613 |
| 2025-01-09 | 1,590 | 1,616 | 1,589 | 1,614 | 32,700 | 1,614 |
| 2025-01-08 | 1,586 | 1,594 | 1,580 | 1,580 | 15,500 | 1,580 |
| 2025-01-07 | 1,596 | 1,599 | 1,582 | 1,586 | 19,900 | 1,586 |
| 2025-01-06 | 1,620 | 1,621 | 1,594 | 1,594 | 31,000 | 1,594 |
分割・併合履歴 ： [2020-09-29]1株→2株