3199 綿半ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4191,4281,4141,42027,7001,420
2023-12-281,4011,4181,4011,41815,8001,418
2023-12-271,4001,4151,3971,41435,2001,414
2023-12-261,3881,4041,3811,40056,0001,400
2023-12-251,3841,3871,3761,38728,2001,387
2023-12-221,3761,3841,3741,37925,3001,379
2023-12-211,3701,3741,3681,37310,8001,373
2023-12-201,3741,3761,3691,37315,7001,373
2023-12-191,3651,3751,3601,37519,6001,375
2023-12-181,3651,3661,3521,36514,9001,365
2023-12-151,3601,3681,3571,36714,3001,367
2023-12-141,3681,3691,3581,36014,6001,360
2023-12-131,3701,3701,3611,3639,8001,363
2023-12-121,3651,3731,3651,36610,4001,366
2023-12-111,3601,3631,3531,3639,2001,363
2023-12-081,3661,3731,3541,35732,7001,357
2023-12-071,3631,3741,3631,36816,8001,368
2023-12-061,3631,3791,3631,37516,7001,375
2023-12-051,3711,3751,3641,36417,6001,364
2023-12-041,3671,3771,3631,37713,1001,377
2023-12-011,3711,3761,3641,36720,4001,367
2023-11-301,3651,3701,3591,37017,2001,370
2023-11-291,3701,3771,3651,37018,2001,370
2023-11-281,3601,3741,3601,37425,3001,374
2023-11-271,3651,3691,3571,36142,6001,361
2023-11-241,3601,3641,3571,36423,5001,364
2023-11-221,3501,3581,3471,35511,7001,355
2023-11-211,3351,3481,3341,34617,8001,346
2023-11-201,3471,3501,3351,33516,0001,335
2023-11-171,3331,3471,3321,34718,6001,347
2023-11-161,3541,3541,3331,33411,7001,334
2023-11-151,3441,3531,3411,35221,2001,352
2023-11-141,3541,3541,3421,34214,4001,342
2023-11-131,3641,3641,3501,3517,9001,351
2023-11-101,3581,3601,3501,35729,2001,357
2023-11-091,3621,3681,3501,36537,7001,365
2023-11-081,3641,3641,3521,36127,0001,361
2023-11-071,3541,3651,3541,35638,3001,356
2023-11-061,3521,3551,3431,35263,7001,352
2023-11-021,3501,3501,3261,33827,3001,338
2023-11-011,3291,3531,3291,35351,4001,353
2023-10-311,3101,3301,3101,32927,2001,329
2023-10-301,3271,3271,3121,32117,3001,321
2023-10-271,3161,3281,3141,32715,9001,327
2023-10-261,3091,3151,3041,31041,9001,310
2023-10-251,2991,3121,2961,31029,5001,310
2023-10-241,2951,2971,2811,29136,6001,291
2023-10-231,3001,3051,2921,29228,3001,292
2023-10-201,2931,3001,2921,29911,8001,299
2023-10-191,2901,2971,2861,29316,6001,293
2023-10-181,3011,3011,2871,29221,7001,292
2023-10-171,2921,3001,2891,29214,5001,292
2023-10-161,2991,3031,2881,29132,5001,291
2023-10-131,3081,3101,2981,30028,6001,300
2023-10-121,3081,3101,3011,31029,6001,310
2023-10-111,3211,3211,3111,31121,8001,311
2023-10-101,3181,3271,3181,32323,7001,323
2023-10-061,3081,3201,3071,31822,5001,318
2023-10-051,2881,3091,2881,30928,4001,309
2023-10-041,2981,3001,2861,28864,3001,288
2023-10-031,3151,3191,3001,30745,1001,307
2023-10-021,3251,3351,3151,31539,3001,315
2023-09-291,3311,3401,3181,32445,3001,324
2023-09-281,3431,3441,3271,32889,5001,328
2023-09-271,3571,3591,3451,358120,3001,358
2023-09-261,3531,3571,3481,35275,2001,352
2023-09-251,3391,3471,3361,34657,5001,346
2023-09-221,3441,3441,3351,33871,5001,338
2023-09-211,3551,3601,3501,35050,2001,350
2023-09-201,3701,3701,3531,35361,6001,353
2023-09-191,3771,3771,3651,37461,0001,374
2023-09-151,3831,3831,3751,37632,6001,376
2023-09-141,3791,3811,3751,38130,1001,381
2023-09-131,3741,3801,3711,37724,4001,377
2023-09-121,3671,3741,3671,37414,6001,374
2023-09-111,3691,3721,3611,36723,1001,367
2023-09-081,3721,3741,3601,36156,3001,361
2023-09-071,3721,3751,3681,37325,1001,373
2023-09-061,3801,3801,3731,37419,4001,374
2023-09-051,3791,3831,3721,38333,6001,383
2023-09-041,3691,3761,3631,37630,6001,376
2023-09-011,3621,3661,3591,36631,1001,366
2023-08-311,3651,3661,3621,36425,3001,364
2023-08-301,3651,3651,3591,36221,1001,362
2023-08-291,3621,3651,3561,36519,5001,365
2023-08-281,3641,3651,3531,36145,2001,361
2023-08-251,3471,3501,3451,35018,3001,350
2023-08-241,3441,3511,3421,35018,7001,350
2023-08-231,3401,3471,3401,34321,6001,343
2023-08-221,3451,3481,3401,34824,9001,348
2023-08-211,3401,3511,3401,34417,7001,344
2023-08-181,3451,3471,3381,33922,6001,339
2023-08-171,3601,3601,3451,34720,8001,347
2023-08-161,3601,3621,3541,35519,3001,355
2023-08-151,3591,3671,3581,36717,6001,367
2023-08-141,3661,3661,3591,36116,3001,361
2023-08-101,3521,3581,3461,35832,8001,358
2023-08-091,3501,3511,3451,35018,6001,350
2023-08-081,3501,3541,3451,35418,1001,354
2023-08-071,3391,3451,3331,34329,2001,343
2023-08-041,3351,3431,3341,33912,9001,339
2023-08-031,3511,3511,3321,33244,6001,332
2023-08-021,3541,3571,3511,35116,5001,351
2023-08-011,3581,3581,3521,35715,4001,357
2023-07-311,3781,3791,3551,35627,9001,356
2023-07-281,3631,3691,3481,36943,2001,369
2023-07-271,3691,3741,3671,37020,9001,370
2023-07-261,3791,3791,3641,36562,7001,365
2023-07-251,3631,3701,3591,37038,1001,370
2023-07-241,3611,3671,3551,35728,7001,357
2023-07-211,3601,3601,3481,35422,9001,354
2023-07-201,3581,3581,3501,35318,8001,353
2023-07-191,3491,3511,3461,35015,2001,350
2023-07-181,3441,3471,3431,34413,4001,344
2023-07-141,3501,3571,3401,34022,0001,340
2023-07-131,3521,3551,3481,35017,7001,350
2023-07-121,3511,3591,3511,35112,3001,351
2023-07-111,3501,3561,3481,35012,9001,350
2023-07-101,3451,3531,3421,34627,6001,346
2023-07-071,3451,3591,3361,34524,2001,345
2023-07-061,3601,3601,3451,34535,6001,345
2023-07-051,3641,3671,3571,36223,9001,362
2023-07-041,3731,3751,3651,36530,8001,365
2023-07-031,3771,3791,3691,37024,0001,370
2023-06-301,3691,3701,3641,36827,8001,368
2023-06-291,3771,3791,3671,36926,7001,369
2023-06-281,3631,3781,3631,37732,9001,377
2023-06-271,3681,3681,3571,36216,0001,362
2023-06-261,3671,3681,3561,36048,0001,360
2023-06-231,3641,3691,3581,36226,4001,362
2023-06-221,3691,3711,3591,36027,1001,360
2023-06-211,3661,3701,3631,36519,9001,365
2023-06-201,3611,3671,3591,36719,1001,367
2023-06-191,3601,3631,3531,36315,8001,363
2023-06-161,3701,3701,3501,35461,1001,354
2023-06-151,3801,3841,3701,37024,9001,370
2023-06-141,3761,3781,3651,37823,1001,378
2023-06-131,3681,3751,3641,36825,8001,368
2023-06-121,3681,3681,3591,36417,6001,364
2023-06-091,3621,3651,3561,35634,0001,356
2023-06-081,3601,3631,3541,36024,2001,360
2023-06-071,3601,3651,3541,35430,4001,354
2023-06-061,3551,3631,3521,35615,4001,356
2023-06-051,3671,3671,3501,36020,9001,360
2023-06-021,3291,3481,3261,34519,3001,345
2023-06-011,3321,3411,3281,32921,4001,329
2023-05-311,3341,3371,3301,33429,8001,334
2023-05-301,3481,3481,3341,33922,6001,339
2023-05-291,3591,3601,3481,34823,4001,348
2023-05-261,3701,3701,3511,35129,5001,351
2023-05-251,3591,3641,3541,36024,0001,360
2023-05-241,3631,3681,3591,35916,3001,359
2023-05-231,3761,3761,3561,36319,8001,363
2023-05-221,3641,3751,3621,37316,5001,373
2023-05-191,3801,3801,3571,36029,1001,360
2023-05-181,3801,3811,3721,38028,3001,380
2023-05-171,3851,3861,3751,37732,1001,377
2023-05-161,3981,3981,3871,39717,4001,397
2023-05-151,4011,4061,3851,38530,5001,385
2023-05-121,4141,4151,4001,41533,6001,415
2023-05-111,4101,4151,4081,41110,5001,411
2023-05-101,4251,4251,4101,41010,7001,410
2023-05-091,4201,4321,4171,43026,9001,430
2023-05-081,4201,4201,4131,41610,7001,416
2023-05-021,4291,4291,4111,4179,0001,417
2023-05-011,4401,4401,4191,42717,0001,427
2023-04-281,4261,4291,4211,42918,8001,429
2023-04-271,4091,4201,4091,41220,3001,412
2023-04-261,4251,4251,4091,41224,6001,412
2023-04-251,4291,4331,4211,43028,3001,430
2023-04-241,4111,4251,4111,42221,4001,422
2023-04-211,4051,4131,4011,40814,7001,408
2023-04-201,4041,4101,3991,40911,6001,409
2023-04-191,4071,4071,3951,40412,6001,404
2023-04-181,4001,4061,3941,40017,3001,400
2023-04-171,4031,4031,3921,39214,6001,392
2023-04-141,3741,3951,3741,39118,9001,391
2023-04-131,3771,3771,3711,37619,4001,376
2023-04-121,3791,3831,3731,38318,1001,383
2023-04-111,3751,3851,3741,38222,8001,382
2023-04-101,3791,3791,3631,37023,3001,370
2023-04-071,3801,3891,3771,38023,0001,380
2023-04-061,3901,3951,3811,38320,3001,383
2023-04-051,4251,4251,4001,40013,1001,400
2023-04-041,4311,4311,4201,43022,6001,430
2023-04-031,4201,4341,4151,43222,2001,432
2023-03-311,4211,4221,4121,42218,4001,422
2023-03-301,4221,4241,4131,42122,2001,421
2023-03-291,4201,4641,4201,45966,5001,459
2023-03-281,4361,4371,4161,42527,2001,425
2023-03-271,4151,4401,4151,43632,0001,436
2023-03-241,4041,4141,4001,41420,9001,414
2023-03-231,4011,4101,3961,40918,2001,409
2023-03-221,4151,4151,4031,40916,7001,409
2023-03-201,4151,4151,3861,38727,2001,387
2023-03-171,4151,4191,4091,41712,2001,417
2023-03-161,4001,4101,3961,41020,0001,410
2023-03-151,4011,4221,4011,41813,7001,418
2023-03-141,4171,4171,3831,39629,5001,396
2023-03-131,4351,4411,4191,43024,2001,430
2023-03-101,4701,4701,4501,45030,1001,450
2023-03-091,4541,4751,4521,47124,9001,471
2023-03-081,4351,4491,4341,44820,5001,448
2023-03-071,4271,4371,4271,43715,3001,437
2023-03-061,4351,4361,4251,43218,3001,432
2023-03-031,4211,4331,4211,42622,8001,426
2023-03-021,4201,4271,4201,42610,5001,426
2023-03-011,4201,4271,4201,42411,1001,424
2023-02-281,4201,4281,4181,4269,5001,426
2023-02-271,4281,4281,4111,42028,1001,420
2023-02-241,4041,4201,4041,42013,6001,420
2023-02-221,4121,4121,4021,40415,1001,404
2023-02-211,4161,4181,4121,4127,2001,412
2023-02-201,4141,4181,4071,4168,2001,416
2023-02-171,4151,4151,4041,4047,5001,404
2023-02-161,4141,4161,4081,41612,0001,416
2023-02-151,4131,4171,4091,4097,5001,409
2023-02-141,4191,4201,4111,41314,3001,413
2023-02-131,4001,4101,3981,40711,5001,407
2023-02-101,4031,4131,4001,4007,3001,400
2023-02-091,3991,4121,3981,4119,8001,411
2023-02-081,4131,4131,3981,4017,1001,401
2023-02-071,3991,4091,3961,4097,8001,409
2023-02-061,3851,3991,3851,39915,5001,399
2023-02-031,3961,3961,3831,38314,0001,383
2023-02-021,4011,4081,3971,39711,3001,397
2023-02-011,4101,4181,4001,40117,7001,401
2023-01-311,3981,4151,3971,40632,1001,406
2023-01-301,3901,3971,3901,39517,0001,395
2023-01-271,3941,3961,3831,38413,8001,384
2023-01-261,3931,3941,3811,38433,9001,384
2023-01-251,3881,3981,3811,39827,6001,398
2023-01-241,3751,3801,3721,38018,6001,380
2023-01-231,3601,3701,3571,37022,4001,370
2023-01-201,3501,3611,3481,35726,0001,357
2023-01-191,3491,3531,3451,35012,2001,350
2023-01-181,3401,3511,3391,34912,9001,349
2023-01-171,3401,3471,3371,3419,6001,341
2023-01-161,3311,3421,3311,33710,9001,337
2023-01-131,3401,3461,3381,33912,4001,339
2023-01-121,3371,3441,3311,34213,0001,342
2023-01-111,3221,3301,3221,3276,9001,327
2023-01-101,3391,3391,3171,31729,8001,317
2023-01-061,3271,3341,3221,33225,3001,332
2023-01-051,3271,3301,3191,32319,7001,323
2023-01-041,3391,3391,3211,32621,2001,326

分割・併合履歴 : [2020-09-29]1株→2株