3232 三重交通グループホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 480 | 481 | 476 | 481 | 166,300 | 481 |
| 2024-11-20 | 486 | 488 | 479 | 480 | 241,800 | 480 |
| 2024-11-19 | 485 | 489 | 483 | 485 | 142,700 | 485 |
| 2024-11-18 | 487 | 488 | 483 | 484 | 117,700 | 484 |
| 2024-11-15 | 492 | 493 | 488 | 489 | 73,100 | 489 |
| 2024-11-14 | 495 | 496 | 487 | 488 | 154,200 | 488 |
| 2024-11-13 | 495 | 497 | 492 | 492 | 106,500 | 492 |
| 2024-11-12 | 497 | 499 | 493 | 494 | 108,600 | 494 |
| 2024-11-11 | 496 | 498 | 493 | 496 | 74,700 | 496 |
| 2024-11-08 | 506 | 514 | 501 | 501 | 256,600 | 501 |
| 2024-11-07 | 500 | 500 | 488 | 495 | 174,600 | 495 |
| 2024-11-06 | 500 | 504 | 497 | 499 | 48,000 | 499 |
| 2024-11-05 | 500 | 500 | 494 | 499 | 45,400 | 499 |
| 2024-11-01 | 503 | 505 | 486 | 497 | 180,800 | 497 |
| 2024-10-31 | 510 | 511 | 502 | 507 | 89,700 | 507 |
| 2024-10-30 | 518 | 519 | 509 | 512 | 190,500 | 512 |
| 2024-10-29 | 516 | 518 | 513 | 518 | 53,000 | 518 |
| 2024-10-28 | 506 | 519 | 501 | 518 | 96,400 | 518 |
| 2024-10-25 | 511 | 511 | 500 | 506 | 201,200 | 506 |
| 2024-10-24 | 501 | 519 | 495 | 509 | 396,700 | 509 |
| 2024-10-23 | 490 | 492 | 485 | 485 | 74,800 | 485 |
| 2024-10-22 | 497 | 497 | 487 | 487 | 128,200 | 487 |
| 2024-10-21 | 498 | 500 | 496 | 497 | 40,900 | 497 |
| 2024-10-18 | 501 | 503 | 495 | 497 | 82,800 | 497 |
| 2024-10-17 | 505 | 505 | 499 | 501 | 54,300 | 501 |
| 2024-10-16 | 500 | 504 | 496 | 497 | 85,700 | 497 |
| 2024-10-15 | 508 | 508 | 500 | 502 | 113,900 | 502 |
| 2024-10-11 | 507 | 510 | 504 | 508 | 64,300 | 508 |
| 2024-10-10 | 507 | 507 | 502 | 503 | 50,200 | 503 |
| 2024-10-09 | 508 | 511 | 506 | 506 | 57,700 | 506 |
| 2024-10-08 | 506 | 510 | 505 | 507 | 116,700 | 507 |
| 2024-10-07 | 505 | 511 | 501 | 510 | 102,100 | 510 |
| 2024-10-04 | 502 | 503 | 498 | 498 | 70,000 | 498 |
| 2024-10-03 | 502 | 504 | 497 | 499 | 119,700 | 499 |
| 2024-10-02 | 498 | 502 | 493 | 495 | 145,200 | 495 |
| 2024-10-01 | 498 | 504 | 498 | 500 | 98,800 | 500 |
| 2024-09-30 | 495 | 501 | 492 | 499 | 169,500 | 499 |
| 2024-09-27 | 507 | 508 | 495 | 505 | 793,700 | 505 |
| 2024-09-26 | 510 | 522 | 504 | 510 | 1,655,800 | 510 |
| 2024-09-25 | 499 | 506 | 499 | 503 | 150,900 | 503 |
| 2024-09-24 | 501 | 505 | 496 | 499 | 367,700 | 499 |
| 2024-09-20 | 499 | 500 | 496 | 496 | 240,600 | 496 |
| 2024-09-19 | 494 | 499 | 493 | 493 | 207,300 | 493 |
| 2024-09-18 | 491 | 496 | 490 | 495 | 117,200 | 495 |
| 2024-09-17 | 495 | 498 | 487 | 490 | 121,100 | 490 |
| 2024-09-13 | 487 | 492 | 485 | 489 | 195,800 | 489 |
| 2024-09-12 | 490 | 494 | 487 | 491 | 213,600 | 491 |
| 2024-09-11 | 488 | 488 | 480 | 484 | 196,000 | 484 |
| 2024-09-10 | 496 | 496 | 487 | 490 | 423,400 | 490 |
| 2024-09-09 | 492 | 497 | 489 | 496 | 300,900 | 496 |
| 2024-09-06 | 508 | 510 | 503 | 504 | 353,300 | 504 |
| 2024-09-05 | 508 | 515 | 505 | 510 | 120,400 | 510 |
| 2024-09-04 | 511 | 515 | 506 | 508 | 163,200 | 508 |
| 2024-09-03 | 517 | 521 | 515 | 516 | 77,400 | 516 |
| 2024-09-02 | 520 | 520 | 510 | 513 | 122,300 | 513 |
| 2024-08-30 | 511 | 519 | 509 | 517 | 126,400 | 517 |
| 2024-08-29 | 510 | 511 | 506 | 509 | 149,500 | 509 |
| 2024-08-28 | 513 | 516 | 510 | 515 | 158,300 | 515 |
| 2024-08-27 | 519 | 523 | 517 | 517 | 93,800 | 517 |
| 2024-08-26 | 529 | 529 | 519 | 520 | 172,300 | 520 |
| 2024-08-23 | 521 | 531 | 521 | 531 | 129,500 | 531 |
| 2024-08-22 | 522 | 527 | 521 | 524 | 284,500 | 524 |
| 2024-08-21 | 523 | 527 | 521 | 525 | 99,500 | 525 |
| 2024-08-20 | 523 | 532 | 523 | 529 | 106,200 | 529 |
| 2024-08-19 | 523 | 526 | 517 | 520 | 253,200 | 520 |
| 2024-08-16 | 530 | 530 | 525 | 528 | 211,000 | 528 |
| 2024-08-15 | 535 | 535 | 518 | 521 | 335,000 | 521 |
| 2024-08-14 | 538 | 539 | 529 | 533 | 186,400 | 533 |
| 2024-08-13 | 526 | 537 | 523 | 533 | 320,500 | 533 |
| 2024-08-09 | 529 | 533 | 514 | 522 | 265,500 | 522 |
| 2024-08-08 | 524 | 535 | 515 | 519 | 179,400 | 519 |
| 2024-08-07 | 501 | 525 | 497 | 514 | 189,000 | 514 |
| 2024-08-06 | 512 | 519 | 501 | 511 | 198,700 | 511 |
| 2024-08-05 | 502 | 510 | 462 | 462 | 257,300 | 462 |
| 2024-08-02 | 532 | 534 | 522 | 522 | 183,300 | 522 |
| 2024-08-01 | 552 | 552 | 538 | 539 | 175,900 | 539 |
| 2024-07-31 | 542 | 554 | 540 | 553 | 200,600 | 553 |
| 2024-07-30 | 545 | 548 | 543 | 546 | 126,500 | 546 |
| 2024-07-29 | 545 | 548 | 540 | 548 | 109,400 | 548 |
| 2024-07-26 | 545 | 545 | 539 | 539 | 181,500 | 539 |
| 2024-07-25 | 535 | 545 | 535 | 539 | 162,800 | 539 |
| 2024-07-24 | 553 | 554 | 542 | 543 | 211,500 | 543 |
| 2024-07-23 | 560 | 561 | 553 | 555 | 109,000 | 555 |
| 2024-07-22 | 562 | 563 | 557 | 558 | 74,900 | 558 |
| 2024-07-19 | 563 | 565 | 557 | 563 | 73,600 | 563 |
| 2024-07-18 | 568 | 571 | 564 | 565 | 73,800 | 565 |
| 2024-07-17 | 576 | 577 | 570 | 570 | 70,900 | 570 |
| 2024-07-16 | 564 | 572 | 564 | 570 | 61,200 | 570 |
| 2024-07-12 | 557 | 564 | 556 | 561 | 116,700 | 561 |
| 2024-07-11 | 564 | 564 | 556 | 558 | 105,400 | 558 |
| 2024-07-10 | 564 | 566 | 555 | 557 | 173,600 | 557 |
| 2024-07-09 | 565 | 568 | 561 | 564 | 113,900 | 564 |
| 2024-07-08 | 578 | 578 | 565 | 565 | 185,000 | 565 |
| 2024-07-05 | 590 | 591 | 580 | 581 | 70,700 | 581 |
| 2024-07-04 | 587 | 590 | 587 | 589 | 33,800 | 589 |
| 2024-07-03 | 586 | 589 | 583 | 588 | 54,000 | 588 |
| 2024-07-02 | 599 | 599 | 588 | 590 | 87,400 | 590 |
| 2024-07-01 | 605 | 605 | 596 | 599 | 67,700 | 599 |
| 2024-06-28 | 608 | 608 | 598 | 605 | 77,800 | 605 |
| 2024-06-27 | 597 | 607 | 597 | 607 | 50,100 | 607 |
| 2024-06-26 | 607 | 607 | 598 | 604 | 89,400 | 604 |
| 2024-06-25 | 604 | 608 | 601 | 607 | 76,300 | 607 |
| 2024-06-24 | 606 | 606 | 596 | 602 | 44,300 | 602 |
| 2024-06-21 | 598 | 605 | 596 | 605 | 99,100 | 605 |
| 2024-06-20 | 598 | 600 | 593 | 600 | 38,300 | 600 |
| 2024-06-19 | 593 | 602 | 592 | 601 | 51,300 | 601 |
| 2024-06-18 | 588 | 593 | 588 | 592 | 31,900 | 592 |
| 2024-06-17 | 588 | 589 | 583 | 589 | 41,900 | 589 |
| 2024-06-14 | 582 | 590 | 581 | 588 | 87,500 | 588 |
| 2024-06-13 | 593 | 593 | 580 | 580 | 40,600 | 580 |
| 2024-06-12 | 595 | 595 | 588 | 592 | 36,800 | 592 |
| 2024-06-11 | 595 | 597 | 590 | 592 | 36,700 | 592 |
| 2024-06-10 | 585 | 593 | 584 | 593 | 54,300 | 593 |
| 2024-06-07 | 580 | 584 | 579 | 583 | 27,100 | 583 |
| 2024-06-06 | 585 | 585 | 576 | 577 | 58,300 | 577 |
| 2024-06-05 | 582 | 582 | 576 | 577 | 46,700 | 577 |
| 2024-06-04 | 578 | 585 | 578 | 584 | 59,300 | 584 |
| 2024-06-03 | 577 | 587 | 577 | 578 | 65,800 | 578 |
| 2024-05-31 | 564 | 590 | 557 | 587 | 315,300 | 587 |
| 2024-05-30 | 551 | 556 | 551 | 556 | 43,200 | 556 |
| 2024-05-29 | 558 | 560 | 553 | 553 | 108,500 | 553 |
| 2024-05-28 | 562 | 566 | 559 | 559 | 35,400 | 559 |
| 2024-05-27 | 567 | 567 | 561 | 562 | 16,700 | 562 |
| 2024-05-24 | 567 | 571 | 564 | 564 | 73,100 | 564 |
| 2024-05-23 | 560 | 570 | 558 | 569 | 53,900 | 569 |
| 2024-05-22 | 560 | 566 | 559 | 559 | 76,400 | 559 |
| 2024-05-21 | 573 | 573 | 561 | 563 | 65,700 | 563 |
| 2024-05-20 | 570 | 574 | 569 | 571 | 36,400 | 571 |
| 2024-05-17 | 568 | 571 | 565 | 569 | 40,300 | 569 |
| 2024-05-16 | 571 | 571 | 561 | 565 | 71,800 | 565 |
| 2024-05-15 | 578 | 579 | 571 | 571 | 45,300 | 571 |
| 2024-05-14 | 570 | 576 | 566 | 576 | 58,200 | 576 |
| 2024-05-13 | 558 | 572 | 558 | 567 | 80,100 | 567 |
| 2024-05-10 | 575 | 577 | 555 | 558 | 192,600 | 558 |
| 2024-05-09 | 581 | 583 | 574 | 578 | 70,900 | 578 |
| 2024-05-08 | 583 | 584 | 579 | 579 | 67,500 | 579 |
| 2024-05-07 | 589 | 589 | 582 | 584 | 46,200 | 584 |
| 2024-05-02 | 592 | 595 | 584 | 584 | 68,800 | 584 |
| 2024-05-01 | 596 | 596 | 589 | 592 | 55,400 | 592 |
| 2024-04-30 | 598 | 625 | 590 | 594 | 138,600 | 594 |
| 2024-04-26 | 593 | 593 | 584 | 588 | 150,000 | 588 |
| 2024-04-25 | 597 | 597 | 592 | 593 | 62,500 | 593 |
| 2024-04-24 | 604 | 604 | 596 | 598 | 89,700 | 598 |
| 2024-04-23 | 601 | 605 | 599 | 601 | 32,200 | 601 |
| 2024-04-22 | 599 | 606 | 595 | 600 | 85,900 | 600 |
| 2024-04-19 | 598 | 599 | 586 | 590 | 80,300 | 590 |
| 2024-04-18 | 596 | 602 | 596 | 599 | 34,700 | 599 |
| 2024-04-17 | 600 | 608 | 594 | 594 | 75,800 | 594 |
| 2024-04-16 | 611 | 615 | 600 | 604 | 75,800 | 604 |
| 2024-04-15 | 610 | 618 | 608 | 615 | 62,100 | 615 |
| 2024-04-12 | 614 | 617 | 610 | 611 | 62,600 | 611 |
| 2024-04-11 | 612 | 617 | 608 | 617 | 280,000 | 617 |
| 2024-04-10 | 624 | 634 | 624 | 626 | 68,400 | 626 |
| 2024-04-09 | 627 | 628 | 621 | 624 | 50,000 | 624 |
| 2024-04-08 | 619 | 625 | 615 | 623 | 76,900 | 623 |
| 2024-04-05 | 613 | 618 | 607 | 616 | 80,400 | 616 |
| 2024-04-04 | 617 | 622 | 614 | 619 | 94,200 | 619 |
| 2024-04-03 | 606 | 623 | 606 | 620 | 87,600 | 620 |
| 2024-04-02 | 618 | 620 | 612 | 614 | 66,000 | 614 |
| 2024-04-01 | 630 | 630 | 619 | 621 | 70,100 | 621 |
| 2024-03-29 | 618 | 630 | 617 | 630 | 73,700 | 630 |
| 2024-03-28 | 623 | 624 | 608 | 614 | 620,200 | 614 |
| 2024-03-27 | 647 | 647 | 638 | 639 | 876,700 | 639 |
| 2024-03-26 | 641 | 643 | 635 | 637 | 304,100 | 637 |
| 2024-03-25 | 637 | 640 | 632 | 640 | 283,100 | 640 |
| 2024-03-22 | 637 | 643 | 633 | 641 | 110,400 | 641 |
| 2024-03-21 | 640 | 641 | 635 | 637 | 268,300 | 637 |
| 2024-03-19 | 631 | 638 | 629 | 638 | 66,000 | 638 |
| 2024-03-18 | 632 | 638 | 625 | 628 | 237,900 | 628 |
| 2024-03-15 | 626 | 636 | 626 | 635 | 87,500 | 635 |
| 2024-03-14 | 627 | 630 | 623 | 629 | 56,900 | 629 |
| 2024-03-13 | 625 | 630 | 620 | 625 | 73,000 | 625 |
| 2024-03-12 | 625 | 625 | 611 | 620 | 114,100 | 620 |
| 2024-03-11 | 632 | 632 | 620 | 625 | 92,800 | 625 |
| 2024-03-08 | 626 | 635 | 624 | 633 | 142,500 | 633 |
| 2024-03-07 | 619 | 625 | 618 | 625 | 148,600 | 625 |
| 2024-03-06 | 605 | 615 | 603 | 613 | 114,500 | 613 |
| 2024-03-05 | 603 | 607 | 596 | 602 | 97,400 | 602 |
| 2024-03-04 | 612 | 612 | 603 | 604 | 132,400 | 604 |
| 2024-03-01 | 603 | 612 | 596 | 612 | 160,500 | 612 |
| 2024-02-29 | 607 | 609 | 599 | 603 | 258,700 | 603 |
| 2024-02-28 | 610 | 612 | 604 | 606 | 253,800 | 606 |
| 2024-02-27 | 608 | 610 | 603 | 609 | 221,500 | 609 |
| 2024-02-26 | 610 | 610 | 598 | 599 | 208,300 | 599 |
| 2024-02-22 | 600 | 605 | 598 | 605 | 130,900 | 605 |
| 2024-02-21 | 608 | 608 | 597 | 602 | 303,200 | 602 |
| 2024-02-20 | 604 | 608 | 602 | 604 | 100,300 | 604 |
| 2024-02-19 | 592 | 603 | 592 | 603 | 99,000 | 603 |
| 2024-02-16 | 587 | 595 | 584 | 592 | 146,100 | 592 |
| 2024-02-15 | 590 | 590 | 581 | 585 | 189,100 | 585 |
| 2024-02-14 | 585 | 590 | 581 | 588 | 186,400 | 588 |
| 2024-02-13 | 587 | 589 | 581 | 586 | 195,300 | 586 |
| 2024-02-09 | 584 | 593 | 579 | 585 | 184,200 | 585 |
| 2024-02-08 | 602 | 603 | 585 | 590 | 355,700 | 590 |
| 2024-02-07 | 611 | 614 | 603 | 610 | 179,600 | 610 |
| 2024-02-06 | 615 | 618 | 611 | 612 | 188,500 | 612 |
| 2024-02-05 | 625 | 625 | 614 | 622 | 114,800 | 622 |
| 2024-02-02 | 626 | 628 | 617 | 617 | 79,000 | 617 |
| 2024-02-01 | 631 | 631 | 624 | 626 | 114,500 | 626 |
| 2024-01-31 | 622 | 629 | 619 | 629 | 92,600 | 629 |
| 2024-01-30 | 632 | 633 | 622 | 622 | 78,600 | 622 |
| 2024-01-29 | 627 | 633 | 627 | 630 | 40,500 | 630 |
| 2024-01-26 | 645 | 647 | 624 | 624 | 181,100 | 624 |
| 2024-01-25 | 632 | 643 | 632 | 639 | 142,600 | 639 |
| 2024-01-24 | 639 | 639 | 624 | 625 | 173,000 | 625 |
| 2024-01-23 | 649 | 652 | 642 | 644 | 70,700 | 644 |
| 2024-01-22 | 640 | 650 | 640 | 644 | 72,500 | 644 |
| 2024-01-19 | 632 | 642 | 631 | 638 | 147,900 | 638 |
| 2024-01-18 | 615 | 633 | 615 | 631 | 135,800 | 631 |
| 2024-01-17 | 615 | 623 | 613 | 615 | 114,500 | 615 |
| 2024-01-16 | 618 | 619 | 613 | 613 | 37,800 | 613 |
| 2024-01-15 | 614 | 622 | 613 | 619 | 104,800 | 619 |
| 2024-01-12 | 618 | 618 | 608 | 610 | 102,200 | 610 |
| 2024-01-11 | 620 | 620 | 613 | 615 | 102,600 | 615 |
| 2024-01-10 | 610 | 620 | 610 | 617 | 109,300 | 617 |
| 2024-01-09 | 606 | 614 | 605 | 610 | 115,300 | 610 |
| 2024-01-05 | 602 | 606 | 599 | 606 | 90,600 | 606 |
| 2024-01-04 | 599 | 603 | 591 | 600 | 108,200 | 600 |
分割・併合履歴 ： なし
