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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	486	489	483	483	19,300	483
2021-12-29	483	492	482	492	110,100	492
2021-12-28	477	482	476	478	116,400	478
2021-12-27	485	485	474	477	117,500	477
2021-12-24	479	485	479	485	39,700	485
2021-12-23	477	477	474	475	38,200	475
2021-12-22	474	477	471	473	50,600	473
2021-12-21	476	476	469	472	56,800	472
2021-12-20	471	477	468	468	46,100	468
2021-12-17	491	491	471	472	88,200	472
2021-12-16	478	493	477	491	133,600	491
2021-12-15	471	478	471	473	43,300	473
2021-12-14	470	474	469	470	43,600	470
2021-12-13	480	481	470	470	53,500	470
2021-12-10	479	479	471	478	104,600	478
2021-12-09	472	475	469	471	43,300	471
2021-12-08	473	473	467	472	64,200	472
2021-12-07	467	472	466	471	75,100	471
2021-12-06	464	470	462	462	99,800	462
2021-12-03	455	469	455	462	87,500	462
2021-12-02	456	464	455	455	87,400	455
2021-12-01	456	465	452	458	82,400	458
2021-11-30	459	468	454	456	120,100	456
2021-11-29	469	469	452	452	216,100	452
2021-11-26	478	480	470	470	115,200	470
2021-11-25	473	479	473	478	21,900	478
2021-11-24	479	481	471	472	63,900	472
2021-11-22	473	478	470	478	25,900	478
2021-11-19	475	478	470	475	39,600	475
2021-11-18	470	476	468	473	52,900	473
2021-11-17	478	480	469	469	108,700	469
2021-11-16	484	487	479	480	38,100	480
2021-11-15	487	492	482	482	54,900	482
2021-11-12	482	488	479	483	88,900	483
2021-11-11	486	487	481	486	48,100	486
2021-11-10	489	491	481	481	77,500	481
2021-11-09	491	496	485	488	59,400	488
2021-11-08	500	503	479	490	126,100	490
2021-11-05	501	508	501	507	19,700	507
2021-11-04	510	516	501	501	68,800	501
2021-11-02	504	512	504	507	43,800	507
2021-11-01	508	513	503	511	53,700	511
2021-10-29	505	505	494	497	64,600	497
2021-10-28	494	513	491	508	137,500	508
2021-10-27	509	509	498	498	92,400	498
2021-10-26	498	505	498	505	47,300	505
2021-10-25	500	506	496	498	62,200	498
2021-10-22	516	519	506	507	110,200	507
2021-10-21	534	536	522	522	94,200	522
2021-10-20	536	541	531	532	74,800	532
2021-10-19	542	545	531	539	80,800	539
2021-10-18	547	547	537	544	58,400	544
2021-10-15	546	548	538	548	43,000	548
2021-10-14	539	539	530	539	39,600	539
2021-10-13	542	542	529	530	71,500	530
2021-10-12	544	547	539	543	62,500	543
2021-10-11	548	548	538	544	48,300	544
2021-10-08	539	544	536	542	89,100	542
2021-10-07	561	563	534	538	209,600	538
2021-10-06	557	570	557	566	127,300	566
2021-10-05	557	565	551	561	161,300	561
2021-10-04	557	575	556	560	188,100	560
2021-10-01	554	555	543	552	183,400	552
2021-09-30	539	555	538	555	126,500	555
2021-09-29	522	541	517	541	935,700	541
2021-09-28	537	542	526	529	1,185,100	529
2021-09-27	555	564	551	557	300,000	557
2021-09-24	539	548	534	547	277,400	547
2021-09-22	528	536	527	533	201,200	533
2021-09-21	528	532	524	528	231,900	528
2021-09-17	535	535	530	534	186,100	534
2021-09-16	539	540	530	536	135,300	536
2021-09-15	537	539	533	539	125,400	539
2021-09-14	527	540	526	540	219,600	540
2021-09-13	525	530	522	530	98,500	530
2021-09-10	527	530	524	530	126,500	530
2021-09-09	524	528	519	528	119,200	528
2021-09-08	519	528	517	528	199,500	528
2021-09-07	520	520	512	519	250,600	519
2021-09-06	517	517	509	514	218,000	514
2021-09-03	500	514	500	513	331,400	513
2021-09-02	500	501	493	501	235,000	501
2021-09-01	500	502	496	499	48,600	499
2021-08-31	497	506	497	501	93,900	501
2021-08-30	500	503	496	501	145,300	501
2021-08-27	493	501	490	501	361,000	501
2021-08-26	486	492	486	492	124,100	492
2021-08-25	482	488	482	485	87,100	485
2021-08-24	480	487	480	487	52,600	487
2021-08-23	475	482	475	478	181,700	478
2021-08-20	474	477	471	471	151,000	471
2021-08-19	477	480	474	474	105,700	474
2021-08-18	481	488	481	484	37,200	484
2021-08-17	478	488	478	483	84,400	483
2021-08-16	482	482	475	477	189,900	477
2021-08-13	481	485	478	479	115,200	479
2021-08-12	492	492	484	486	51,000	486
2021-08-11	485	494	485	494	71,800	494
2021-08-10	485	492	481	481	60,800	481
2021-08-06	478	488	478	484	101,400	484
2021-08-05	479	485	479	479	150,100	479
2021-08-04	491	491	478	478	137,200	478
2021-08-03	490	495	483	483	229,500	483
2021-08-02	483	490	478	488	107,800	488
2021-07-30	485	486	479	479	61,700	479
2021-07-29	478	487	478	487	40,800	487
2021-07-28	483	484	478	478	21,200	478
2021-07-27	488	490	481	484	92,700	484
2021-07-26	476	486	476	486	127,200	486
2021-07-21	470	475	469	474	54,100	474
2021-07-20	463	469	463	465	83,400	465
2021-07-19	471	472	466	466	45,900	466
2021-07-16	468	474	459	471	53,200	471
2021-07-15	475	476	468	468	34,300	468
2021-07-14	471	478	471	476	25,700	476
2021-07-13	470	477	469	477	75,400	477
2021-07-12	476	479	468	472	72,800	472
2021-07-09	466	472	464	468	93,400	468
2021-07-08	470	476	467	467	58,600	467
2021-07-07	470	477	470	471	28,000	471
2021-07-06	473	479	470	477	25,600	477
2021-07-05	472	474	469	469	23,400	469
2021-07-02	471	476	470	473	20,600	473
2021-07-01	469	472	468	469	36,200	469
2021-06-30	475	476	467	467	63,500	467
2021-06-29	479	479	474	474	53,700	474
2021-06-28	491	491	478	482	76,100	482
2021-06-25	483	487	482	486	52,200	486
2021-06-24	478	480	474	480	39,100	480
2021-06-23	479	481	478	479	28,800	479
2021-06-22	479	480	475	478	65,600	478
2021-06-21	474	475	468	471	100,700	471
2021-06-18	484	485	478	479	98,000	479
2021-06-17	482	486	482	484	26,800	484
2021-06-16	481	487	481	482	67,000	482
2021-06-15	486	488	481	481	49,800	481
2021-06-14	490	490	486	487	34,000	487
2021-06-11	493	493	486	486	73,600	486
2021-06-10	492	494	488	492	41,900	492
2021-06-09	491	497	491	494	43,200	494
2021-06-08	489	495	489	492	24,500	492
2021-06-07	496	496	489	489	44,000	489
2021-06-04	496	498	493	494	22,800	494
2021-06-03	488	499	488	497	78,400	497
2021-06-02	479	489	476	488	80,100	488
2021-06-01	481	485	478	479	53,700	479
2021-05-31	494	494	476	476	69,900	476
2021-05-28	479	496	477	496	85,500	496
2021-05-27	476	480	472	472	69,600	472
2021-05-26	480	482	475	477	102,300	477
2021-05-25	483	483	476	478	63,600	478
2021-05-24	480	486	480	482	38,400	482
2021-05-21	480	486	477	480	38,000	480
2021-05-20	487	490	481	481	28,900	481
2021-05-19	483	489	478	487	55,900	487
2021-05-18	483	492	483	490	44,000	490
2021-05-17	486	488	480	480	44,400	480
2021-05-14	478	486	478	482	46,100	482
2021-05-13	480	481	472	472	70,600	472
2021-05-12	487	493	480	480	69,300	480
2021-05-11	489	492	483	487	69,600	487
2021-05-10	489	499	489	492	53,000	492
2021-05-07	483	489	480	487	69,400	487
2021-05-06	471	483	471	478	46,000	478
2021-04-30	470	477	470	471	54,500	471
2021-04-28	475	478	471	471	49,800	471
2021-04-27	477	483	473	477	37,500	477
2021-04-26	485	486	477	478	80,500	478
2021-04-23	480	492	480	485	156,200	485
2021-04-22	477	480	474	477	30,700	477
2021-04-21	477	477	466	473	83,600	473
2021-04-20	486	486	479	479	62,400	479
2021-04-19	490	493	488	488	24,100	488
2021-04-16	489	496	487	491	37,500	491
2021-04-15	487	494	487	490	27,800	490
2021-04-14	490	492	487	492	27,800	492
2021-04-13	496	498	490	493	45,100	493
2021-04-12	484	494	482	493	51,900	493
2021-04-09	479	484	476	479	67,500	479
2021-04-08	490	491	478	479	153,700	479
2021-04-07	492	497	491	495	53,700	495
2021-04-06	506	506	488	495	77,000	495
2021-04-05	502	507	499	502	121,000	502
2021-04-02	512	512	499	504	60,500	504
2021-04-01	507	513	502	507	106,000	507
2021-03-31	506	517	501	510	189,700	510
2021-03-30	510	515	496	499	748,400	499
2021-03-29	540	541	502	510	955,000	510
2021-03-26	523	533	523	532	239,200	532
2021-03-25	520	528	513	519	220,100	519
2021-03-24	530	530	510	511	132,000	511
2021-03-23	533	537	526	526	150,600	526
2021-03-22	538	538	525	533	190,500	533
2021-03-19	536	544	529	543	219,800	543
2021-03-18	540	541	531	534	104,500	534
2021-03-17	536	540	529	540	99,700	540
2021-03-16	522	536	522	533	138,900	533
2021-03-15	508	526	508	526	104,800	526
2021-03-12	501	509	498	509	175,500	509
2021-03-11	499	511	499	509	106,000	509
2021-03-10	516	516	496	499	658,300	499
2021-03-09	494	521	494	520	188,700	520
2021-03-08	490	496	486	490	146,400	490
2021-03-05	486	493	481	492	479,400	492
2021-03-04	495	497	490	497	73,800	497
2021-03-03	499	499	491	499	58,800	499
2021-03-02	495	500	492	495	66,000	495
2021-03-01	486	497	486	494	118,500	494
2021-02-26	490	493	484	485	241,600	485
2021-02-25	490	496	487	490	340,500	490
2021-02-24	479	491	479	489	181,300	489
2021-02-22	493	499	486	487	248,900	487
2021-02-19	488	496	486	493	193,800	493
2021-02-18	496	496	489	496	233,500	496
2021-02-17	500	504	498	499	193,600	499
2021-02-16	508	509	497	502	53,400	502
2021-02-15	505	509	502	508	89,800	508
2021-02-12	500	505	498	505	83,800	505
2021-02-10	500	504	496	501	44,300	501
2021-02-09	503	505	495	500	87,900	500
2021-02-08	493	513	492	505	158,700	505
2021-02-05	498	501	486	493	154,100	493
2021-02-04	499	509	490	491	58,100	491
2021-02-03	485	505	485	505	138,300	505
2021-02-02	476	484	475	484	57,300	484
2021-02-01	472	479	472	476	55,700	476
2021-01-29	482	486	474	474	100,600	474
2021-01-28	474	485	474	479	119,300	479
2021-01-27	476	482	476	479	37,500	479
2021-01-26	484	484	475	480	86,200	480
2021-01-25	478	484	477	483	57,100	483
2021-01-22	482	484	474	476	203,400	476
2021-01-21	482	487	481	485	69,500	485
2021-01-20	483	484	478	480	61,000	480
2021-01-19	489	493	488	489	16,700	489
2021-01-18	487	490	486	488	67,800	488
2021-01-15	499	499	490	490	39,200	490
2021-01-14	499	502	495	499	38,900	499
2021-01-13	487	499	485	499	57,700	499
2021-01-12	497	497	487	487	101,000	487
2021-01-08	494	511	488	511	88,500	511
2021-01-07	496	499	492	494	66,500	494
2021-01-06	488	491	486	491	25,600	491
2021-01-05	488	491	485	486	99,700	486
2021-01-04	502	502	483	502	68,000	502

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30