3199 綿半ホールディングス(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
2024-12-061,5181,5181,5021,51011,6001,510
2024-12-051,5251,5251,5101,51015,1001,510
2024-12-041,5291,5351,5221,52210,5001,522
2024-12-031,5201,5471,5201,53614,1001,536
2024-12-021,5291,5291,5151,52213,5001,522
2024-11-291,5211,5281,5171,51812,7001,518
2024-11-281,5191,5321,5161,53113,3001,531
2024-11-271,5471,5491,5171,51920,6001,519
2024-11-261,5581,5731,5471,55838,2001,558
2024-11-251,5451,5611,5371,56032,7001,560
2024-11-221,5281,5451,5281,53516,8001,535
2024-11-211,5501,5581,5311,53626,2001,536
2024-11-201,5691,5821,5571,5609,0001,560
2024-11-191,5671,5861,5671,5808,5001,580
2024-11-181,5891,5901,5701,5759,6001,575
2024-11-151,6001,6001,5801,58510,7001,585
2024-11-141,6151,6271,6011,6037,1001,603
2024-11-131,6251,6391,6151,6169,7001,616
2024-11-121,6171,6381,6171,6235,9001,623
2024-11-111,6301,6331,6161,6206,0001,620
2024-11-081,6451,6591,6371,6388,4001,638
2024-11-071,6241,6411,6151,63815,1001,638
2024-11-061,6051,6441,6051,62916,6001,629
2024-11-051,6141,6231,5951,62112,4001,621
2024-11-011,6181,6181,5981,61423,9001,614
2024-10-311,6121,6281,6101,61822,0001,618
2024-10-301,6521,6531,6121,61281,8001,612
2024-10-291,6871,6871,6541,66325,8001,663
2024-10-281,6901,7041,6751,68760,5001,687
2024-10-251,6501,6741,6331,67027,2001,670
2024-10-241,6531,6591,6401,64718,9001,647
2024-10-231,6721,6821,6571,65720,3001,657
2024-10-221,6941,7001,6701,67212,7001,672
2024-10-211,6911,7011,6811,69313,1001,693
2024-10-181,6831,7001,6821,6929,1001,692
2024-10-171,6971,6971,6721,67212,9001,672
2024-10-161,7081,7281,6991,70012,6001,700
2024-10-151,6991,7141,6991,71214,2001,712
2024-10-111,7011,7061,6901,70114,7001,701
2024-10-101,7111,7161,6901,70113,0001,701
2024-10-091,7271,7391,7111,71116,0001,711
2024-10-081,7341,7371,7161,72716,7001,727
2024-10-071,7751,7751,7401,76217,5001,762
2024-10-041,7601,7601,7351,73510,1001,735
2024-10-031,7691,7761,7371,75016,1001,750
2024-10-021,7421,7661,7351,73823,8001,738
2024-10-011,7211,7581,7211,75527,5001,755
2024-09-301,7391,7531,7201,72139,1001,721
2024-09-271,7691,7891,7531,77962,1001,779
2024-09-261,7841,7871,7591,773155,3001,773
2024-09-251,7461,7781,7341,77169,6001,771
2024-09-241,7561,7601,7351,74855,9001,748
2024-09-201,7551,7641,7311,74654,5001,746
2024-09-191,7721,7751,7431,75547,8001,755
2024-09-181,7701,7801,7471,76431,6001,764
2024-09-171,7651,7731,7411,76936,7001,769
2024-09-131,7441,7651,7341,74335,2001,743
2024-09-121,7241,7551,7241,74824,7001,748
2024-09-111,7271,7331,6971,70522,3001,705
2024-09-101,7181,7441,7181,72812,9001,728
2024-09-091,7231,7261,7051,71829,3001,718
2024-09-061,7431,7431,7201,72616,8001,726
2024-09-051,7511,7641,7241,72720,6001,727
2024-09-041,7551,7701,7441,75419,7001,754
2024-09-031,7641,7771,7591,77515,2001,775
2024-09-021,7781,7801,7461,74925,5001,749
2024-08-301,7881,7881,7651,78411,4001,784
2024-08-291,7881,7911,7721,78114,9001,781
2024-08-281,7661,7881,7601,78812,9001,788
2024-08-271,7891,7951,7651,76621,0001,766
2024-08-261,8181,8181,7711,78444,1001,784
2024-08-231,8101,8421,8011,82230,7001,822
2024-08-221,7861,8101,7781,81012,9001,810
2024-08-211,7651,7871,7541,78112,6001,781
2024-08-201,7361,7751,7351,77516,2001,775
2024-08-191,7221,7521,7131,73023,4001,730
2024-08-161,7151,7211,6881,7219,1001,721
2024-08-151,7001,7101,6791,68614,0001,686
2024-08-141,7051,7081,6891,69610,0001,696
2024-08-131,7231,7241,6841,69125,3001,691
2024-08-091,6851,7071,6551,68330,5001,683
2024-08-081,6371,6851,6371,64516,7001,645
2024-08-071,6501,6931,6351,66822,0001,668
2024-08-061,6221,6751,6181,64330,6001,643
2024-08-051,6071,6551,5291,58244,4001,582
2024-08-021,7571,7571,6851,68744,8001,687
2024-08-011,8551,8561,8021,80233,3001,802
2024-07-311,8051,8551,8031,85566,3001,855
2024-07-301,8151,8271,8041,82736,3001,827
2024-07-291,8091,8151,7981,81528,4001,815
2024-07-261,8151,8351,8071,81061,7001,810
2024-07-251,7991,8101,7821,79135,2001,791
2024-07-241,8001,8371,8001,80223,3001,802
2024-07-231,8001,8061,7821,79617,8001,796
2024-07-221,8081,8171,7771,77918,1001,779
2024-07-191,8051,8141,7911,80217,3001,802
2024-07-181,8001,8401,7991,81636,8001,816
2024-07-171,7771,8001,7771,78615,4001,786
2024-07-161,7541,7801,7541,75710,7001,757
2024-07-121,7351,7551,7321,75411,4001,754
2024-07-111,7381,7481,7201,73214,1001,732
2024-07-101,7401,7401,7101,71921,3001,719
2024-07-091,7201,7511,7201,74020,5001,740
2024-07-081,7411,7531,7231,72314,4001,723
2024-07-051,7681,7681,7401,75610,6001,756
2024-07-041,7201,7801,7201,76823,1001,768
2024-07-031,7501,7521,7181,72019,2001,720
2024-07-021,7841,7841,7561,75919,2001,759
2024-07-011,7981,7981,7761,78716,3001,787
2024-06-281,8001,8001,7711,78413,8001,784
2024-06-271,8081,8081,7701,80228,9001,802
2024-06-261,7951,8181,7551,81899,6001,818
2024-06-251,7001,7561,6981,75550,3001,755
2024-06-241,6771,6981,6711,69424,2001,694
2024-06-211,6751,6781,6651,67523,8001,675
2024-06-201,6841,6881,6501,66216,5001,662
2024-06-191,6771,6841,6701,68213,8001,682
2024-06-181,6681,6801,6661,67815,5001,678
2024-06-171,6711,6711,6511,66115,6001,661
2024-06-141,6351,6741,6331,67442,4001,674
2024-06-131,6451,6481,6151,6249,0001,624
2024-06-121,6441,6441,6341,6427,5001,642
2024-06-111,6451,6461,6391,6447,7001,644
2024-06-101,6251,6461,6241,64613,4001,646
2024-06-071,6001,6251,5951,62511,7001,625
2024-06-061,6111,6111,5951,6007,3001,600
2024-06-051,6201,6201,6051,6095,0001,609
2024-06-041,6031,6201,6001,6208,6001,620
2024-06-031,6111,6201,6041,61513,0001,615
2024-05-311,5981,6181,5881,61819,9001,618
2024-05-301,5661,5881,5611,58111,7001,581
2024-05-291,5771,5811,5591,57111,5001,571
2024-05-281,6001,6001,5741,58010,7001,580
2024-05-271,6101,6141,5861,59430,6001,594
2024-05-241,5731,5951,5671,59520,8001,595
2024-05-231,5561,5631,5481,56014,6001,560
2024-05-221,5701,5701,5551,5558,8001,555
2024-05-211,5581,5731,5581,56910,6001,569
2024-05-201,5451,5641,5411,55811,3001,558
2024-05-171,5421,5551,5411,5469,6001,546
2024-05-161,5501,5501,5411,5487,7001,548
2024-05-151,5501,5541,5441,5475,0001,547
2024-05-141,5601,5601,5481,55511,4001,555
2024-05-131,5691,5741,5601,57012,6001,570
2024-05-101,5641,5681,5601,5688,9001,568
2024-05-091,5531,5641,5531,5649,1001,564
2024-05-081,5471,5561,5431,54511,4001,545
2024-05-071,5511,5521,5421,54816,7001,548
2024-05-021,5421,5581,5421,5518,2001,551
2024-05-011,5701,5701,5501,5516,5001,551
2024-04-301,5601,5701,5501,56915,2001,569
2024-04-261,5701,5701,5401,56136,8001,561
2024-04-251,5321,5631,5321,55520,8001,555
2024-04-241,5271,5431,5271,53612,0001,536
2024-04-231,5341,5341,5231,5265,4001,526
2024-04-221,5271,5271,5131,5219,1001,521
2024-04-191,5111,5121,4881,50020,0001,500
2024-04-181,5051,5301,5051,5277,8001,527
2024-04-171,5281,5301,5091,51017,0001,510
2024-04-161,5531,5531,5161,52819,2001,528
2024-04-151,5451,5551,5421,55310,5001,553
2024-04-121,5471,5571,5411,54516,7001,545
2024-04-111,5541,5561,5351,53913,0001,539
2024-04-101,5501,5601,5461,56010,4001,560
2024-04-091,5311,5441,5221,5449,5001,544
2024-04-081,5151,5321,5151,53113,0001,531
2024-04-051,5091,5191,5051,51511,3001,515
2024-04-041,5211,5251,5051,52023,3001,520
2024-04-031,5051,5231,5001,52125,2001,521
2024-04-021,5401,5401,5101,51021,3001,510
2024-04-011,5681,5681,5411,54514,6001,545
2024-03-291,5551,5831,5551,56526,8001,565
2024-03-281,5861,5991,5501,55153,7001,551
2024-03-271,6321,6581,6111,64675,2001,646
2024-03-261,6351,6591,6251,63252,4001,632
2024-03-251,5901,6241,5851,62048,1001,620
2024-03-221,5801,5871,5751,58318,1001,583
2024-03-211,5851,5881,5681,56928,4001,569
2024-03-191,5841,5841,5571,58026,3001,580
2024-03-181,5761,5841,5741,58419,0001,584
2024-03-151,5631,5681,5551,56720,4001,567
2024-03-141,5481,5631,5371,56326,0001,563
2024-03-131,5401,5441,5291,54017,7001,540
2024-03-121,5221,5381,5101,53822,4001,538
2024-03-111,5181,5231,5071,51525,6001,515
2024-03-081,4951,5181,4951,51826,1001,518
2024-03-071,5011,5111,4981,50320,8001,503
2024-03-061,4951,5141,4951,50516,7001,505
2024-03-051,4981,4991,4771,49517,0001,495
2024-03-041,5111,5141,4921,49626,4001,496
2024-03-011,5181,5231,4951,50218,2001,502
2024-02-291,5291,5291,5201,52412,7001,524
2024-02-281,5211,5381,5171,52922,3001,529
2024-02-271,5001,5231,4991,52322,2001,523
2024-02-261,5301,5381,4981,50442,8001,504
2024-02-221,5101,5221,5081,52230,4001,522
2024-02-211,4741,5091,4741,50433,7001,504
2024-02-201,4801,4801,4721,47216,0001,472
2024-02-191,4601,4801,4561,48021,2001,480
2024-02-161,4541,4681,4501,46018,5001,460
2024-02-151,4671,4671,4461,45133,7001,451
2024-02-141,4641,4661,4521,45918,7001,459
2024-02-131,4561,4671,4511,46425,2001,464
2024-02-091,4611,4751,4561,45618,1001,456
2024-02-081,4791,4791,4561,46123,9001,461
2024-02-071,4751,4821,4731,48013,9001,480
2024-02-061,4731,4871,4721,47621,9001,476
2024-02-051,4651,4781,4631,47515,7001,475
2024-02-021,4731,4811,4591,46024,5001,460
2024-02-011,4841,4901,4721,48420,9001,484
2024-01-311,4541,4841,4531,48436,3001,484
2024-01-301,4611,4661,4531,45830,8001,458
2024-01-291,4421,4611,4421,46119,3001,461
2024-01-261,4531,4531,4421,44240,5001,442
2024-01-251,4331,4541,4311,45329,6001,453
2024-01-241,4421,4441,4301,43023,7001,430
2024-01-231,4451,4511,4401,44124,4001,441
2024-01-221,4301,4421,4301,44117,9001,441
2024-01-191,4201,4291,4181,42920,2001,429
2024-01-181,4211,4251,4181,41811,8001,418
2024-01-171,4251,4351,4201,42120,3001,421
2024-01-161,4481,4481,4171,42022,5001,420
2024-01-151,4321,4501,4321,44530,2001,445
2024-01-121,4371,4431,4301,43220,1001,432
2024-01-111,4451,4461,4361,43726,6001,437
2024-01-101,4401,4451,4351,44443,1001,444
2024-01-091,4321,4391,4311,43333,7001,433
2024-01-051,4311,4371,4281,43226,2001,432
2024-01-041,4251,4301,4161,42820,0001,428

分割・併合履歴 : [2020-09-29]1株→2株