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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 481 | 484 | 470 | 476 | 213,600 | 476 |
| 2025-04-03 | 481 | 487 | 478 | 487 | 138,200 | 487 |
| 2025-04-02 | 499 | 499 | 493 | 494 | 92,200 | 494 |
| 2025-04-01 | 509 | 510 | 498 | 498 | 123,400 | 498 |
| 2025-03-31 | 513 | 513 | 501 | 503 | 291,800 | 503 |
| 2025-03-28 | 520 | 524 | 515 | 518 | 552,900 | 518 |
| 2025-03-27 | 522 | 529 | 519 | 526 | 1,189,200 | 526 |
| 2025-03-26 | 518 | 527 | 516 | 526 | 392,600 | 526 |
| 2025-03-25 | 519 | 524 | 515 | 518 | 151,200 | 518 |
| 2025-03-24 | 519 | 522 | 515 | 516 | 460,300 | 516 |
| 2025-03-21 | 518 | 526 | 516 | 521 | 199,900 | 521 |
| 2025-03-19 | 522 | 524 | 520 | 521 | 77,400 | 521 |
| 2025-03-18 | 524 | 527 | 522 | 522 | 132,100 | 522 |
| 2025-03-17 | 523 | 527 | 521 | 522 | 224,200 | 522 |
| 2025-03-14 | 519 | 526 | 518 | 525 | 98,600 | 525 |
| 2025-03-13 | 525 | 528 | 519 | 524 | 99,400 | 524 |
| 2025-03-12 | 518 | 524 | 514 | 522 | 191,100 | 522 |
| 2025-03-11 | 522 | 527 | 520 | 522 | 276,900 | 522 |
| 2025-03-10 | 535 | 537 | 530 | 532 | 116,200 | 532 |
| 2025-03-07 | 534 | 544 | 530 | 542 | 147,700 | 542 |
| 2025-03-06 | 532 | 541 | 528 | 538 | 152,300 | 538 |
| 2025-03-05 | 529 | 536 | 523 | 530 | 245,500 | 530 |
| 2025-03-04 | 533 | 533 | 525 | 529 | 91,300 | 529 |
| 2025-03-03 | 527 | 533 | 522 | 533 | 117,800 | 533 |
| 2025-02-28 | 524 | 527 | 520 | 520 | 100,800 | 520 |
| 2025-02-27 | 517 | 525 | 517 | 525 | 134,600 | 525 |
| 2025-02-26 | 520 | 520 | 511 | 519 | 245,100 | 519 |
| 2025-02-25 | 510 | 516 | 507 | 516 | 78,000 | 516 |
| 2025-02-21 | 516 | 517 | 511 | 514 | 91,100 | 514 |
| 2025-02-20 | 522 | 523 | 514 | 517 | 131,000 | 517 |
| 2025-02-19 | 520 | 525 | 518 | 520 | 185,400 | 520 |
| 2025-02-18 | 515 | 519 | 513 | 519 | 111,800 | 519 |
| 2025-02-17 | 512 | 519 | 512 | 516 | 188,500 | 516 |
| 2025-02-14 | 512 | 514 | 507 | 511 | 157,200 | 511 |
| 2025-02-13 | 505 | 512 | 505 | 510 | 151,800 | 510 |
| 2025-02-12 | 508 | 513 | 504 | 508 | 149,500 | 508 |
| 2025-02-10 | 509 | 510 | 505 | 505 | 215,200 | 505 |
| 2025-02-07 | 505 | 513 | 503 | 512 | 311,000 | 512 |
| 2025-02-06 | 516 | 520 | 501 | 507 | 468,000 | 507 |
| 2025-02-05 | 519 | 524 | 516 | 519 | 214,500 | 519 |
| 2025-02-04 | 514 | 518 | 507 | 514 | 288,000 | 514 |
| 2025-02-03 | 513 | 515 | 507 | 509 | 218,300 | 509 |
| 2025-01-31 | 520 | 520 | 511 | 517 | 168,900 | 517 |
| 2025-01-30 | 511 | 518 | 510 | 514 | 190,500 | 514 |
| 2025-01-29 | 501 | 513 | 501 | 511 | 162,600 | 511 |
| 2025-01-28 | 494 | 504 | 494 | 499 | 249,200 | 499 |
| 2025-01-27 | 491 | 495 | 488 | 492 | 264,300 | 492 |
| 2025-01-24 | 485 | 489 | 482 | 483 | 259,900 | 483 |
| 2025-01-23 | 478 | 482 | 478 | 482 | 119,700 | 482 |
| 2025-01-22 | 481 | 482 | 477 | 480 | 195,100 | 480 |
| 2025-01-21 | 480 | 482 | 478 | 481 | 71,300 | 481 |
| 2025-01-20 | 474 | 480 | 474 | 480 | 108,100 | 480 |
| 2025-01-17 | 478 | 478 | 471 | 474 | 243,400 | 474 |
| 2025-01-16 | 480 | 484 | 477 | 480 | 102,000 | 480 |
| 2025-01-15 | 476 | 478 | 474 | 476 | 96,000 | 476 |
| 2025-01-14 | 478 | 482 | 474 | 474 | 166,200 | 474 |
| 2025-01-10 | 481 | 481 | 476 | 477 | 82,600 | 477 |
| 2025-01-09 | 478 | 482 | 475 | 479 | 123,900 | 479 |
| 2025-01-08 | 484 | 484 | 476 | 476 | 220,600 | 476 |
| 2025-01-07 | 487 | 487 | 481 | 482 | 222,400 | 482 |
| 2025-01-06 | 497 | 499 | 485 | 485 | 192,200 | 485 |
分割・併合履歴 ： なし