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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	486	489	484	485	46,700	485
2022-12-29	488	488	483	484	36,700	484
2022-12-28	486	489	483	489	64,300	489
2022-12-27	490	491	486	486	68,700	486
2022-12-26	486	488	483	488	69,900	488
2022-12-23	480	488	480	486	35,500	486
2022-12-22	480	484	478	482	45,700	482
2022-12-21	479	484	477	477	76,000	477
2022-12-20	487	490	478	481	87,100	481
2022-12-19	484	490	484	485	39,100	485
2022-12-16	484	493	483	488	107,500	488
2022-12-15	489	490	485	485	24,300	485
2022-12-14	484	491	484	490	68,400	490
2022-12-13	486	488	484	484	33,100	484
2022-12-12	481	487	479	482	51,300	482
2022-12-09	479	484	479	481	47,000	481
2022-12-08	482	482	478	481	48,600	481
2022-12-07	477	485	477	482	29,200	482
2022-12-06	481	483	478	478	57,200	478
2022-12-05	484	484	478	482	71,500	482
2022-12-02	488	488	478	484	129,500	484
2022-12-01	498	502	489	489	93,000	489
2022-11-30	501	506	492	492	159,100	492
2022-11-29	507	507	501	503	49,100	503
2022-11-28	512	513	507	508	68,200	508
2022-11-25	505	510	505	510	77,000	510
2022-11-24	503	506	501	505	75,000	505
2022-11-22	497	500	497	500	72,500	500
2022-11-21	499	500	493	496	72,700	496
2022-11-18	498	500	494	494	49,700	494
2022-11-17	488	496	488	496	53,800	496
2022-11-16	491	491	487	488	63,000	488
2022-11-15	489	495	489	491	57,500	491
2022-11-14	495	502	488	488	101,200	488
2022-11-11	500	501	491	496	102,800	496
2022-11-10	500	500	493	493	89,200	493
2022-11-09	507	507	500	502	44,700	502
2022-11-08	504	509	503	507	47,800	507
2022-11-07	506	506	499	501	66,900	501
2022-11-04	503	509	503	504	59,600	504
2022-11-02	508	513	506	506	66,000	506
2022-11-01	515	515	509	509	36,000	509
2022-10-31	509	516	506	515	91,300	515
2022-10-28	508	514	502	507	305,800	507
2022-10-27	521	521	512	515	118,100	515
2022-10-26	512	517	512	516	49,100	516
2022-10-25	511	517	508	512	70,800	512
2022-10-24	522	523	507	507	89,400	507
2022-10-21	523	523	516	518	51,000	518
2022-10-20	518	524	518	520	58,700	520
2022-10-19	513	525	512	522	141,400	522
2022-10-18	503	512	503	510	140,600	510
2022-10-17	499	506	498	503	98,400	503
2022-10-14	494	500	491	497	81,600	497
2022-10-13	487	491	486	489	87,500	489
2022-10-12	491	494	489	491	112,800	491
2022-10-11	497	501	487	497	180,600	497
2022-10-07	498	506	495	505	118,900	505
2022-10-06	503	506	499	499	132,700	499
2022-10-05	503	507	499	499	88,800	499
2022-10-04	498	504	498	501	166,800	501
2022-10-03	493	496	487	495	116,900	495
2022-09-30	488	499	488	499	296,400	499
2022-09-29	481	496	478	493	708,800	493
2022-09-28	485	485	476	482	863,200	482
2022-09-27	483	488	482	485	483,100	485
2022-09-26	485	496	485	488	253,300	488
2022-09-22	486	489	484	489	334,400	489
2022-09-21	489	492	484	492	212,400	492
2022-09-20	498	500	487	491	132,800	491
2022-09-16	492	497	490	496	288,200	496
2022-09-15	485	492	485	492	174,600	492
2022-09-14	487	490	485	488	280,500	488
2022-09-13	489	494	488	492	172,700	492
2022-09-12	487	494	487	488	126,900	488
2022-09-09	482	491	482	488	218,200	488
2022-09-08	479	487	479	484	187,800	484
2022-09-07	479	479	474	479	200,000	479
2022-09-06	480	483	478	481	118,100	481
2022-09-05	484	484	479	482	186,300	482
2022-09-02	487	487	480	486	306,800	486
2022-09-01	482	487	482	485	97,800	485
2022-08-31	487	488	484	484	288,400	484
2022-08-30	486	492	484	492	89,100	492
2022-08-29	479	486	477	480	252,100	480
2022-08-26	489	489	484	487	311,600	487
2022-08-25	485	489	483	489	120,700	489
2022-08-24	489	489	480	482	127,700	482
2022-08-23	486	486	476	485	154,000	485
2022-08-22	486	492	481	490	243,100	490
2022-08-19	483	487	482	483	273,700	483
2022-08-18	482	483	477	477	47,700	477
2022-08-17	479	486	479	485	71,300	485
2022-08-16	478	479	476	476	31,400	476
2022-08-15	479	480	476	478	181,500	478
2022-08-12	481	487	478	482	200,800	482
2022-08-10	476	479	473	473	111,000	473
2022-08-09	481	484	475	475	93,300	475
2022-08-08	474	479	474	477	76,200	477
2022-08-05	468	480	468	479	134,200	479
2022-08-04	475	476	468	470	78,800	470
2022-08-03	477	478	470	475	79,000	475
2022-08-02	487	487	475	475	83,900	475
2022-08-01	484	490	482	488	73,500	488
2022-07-29	488	488	482	484	152,100	484
2022-07-28	488	488	481	487	72,200	487
2022-07-27	486	490	485	485	92,200	485
2022-07-26	486	488	480	488	102,500	488
2022-07-25	484	488	483	486	69,300	486
2022-07-22	486	487	483	486	62,800	486
2022-07-21	485	488	480	488	55,300	488
2022-07-20	483	488	481	488	86,700	488
2022-07-19	483	483	474	479	26,300	479
2022-07-15	479	479	475	479	42,500	479
2022-07-14	475	477	472	477	37,800	477
2022-07-13	475	478	472	478	54,500	478
2022-07-12	476	476	469	470	72,900	470
2022-07-11	471	481	469	478	105,200	478
2022-07-08	472	476	465	465	152,600	465
2022-07-07	475	477	469	473	72,600	473
2022-07-06	478	479	468	471	103,100	471
2022-07-05	489	489	479	480	59,400	480
2022-07-04	490	493	483	486	49,200	486
2022-07-01	494	495	481	486	67,600	486
2022-06-30	500	500	492	493	68,800	493
2022-06-29	486	501	486	501	178,700	501
2022-06-28	488	496	488	494	48,100	494
2022-06-27	489	490	484	486	41,400	486
2022-06-24	494	494	483	488	94,300	488
2022-06-23	492	494	489	494	54,500	494
2022-06-22	494	494	484	488	39,100	488
2022-06-21	487	493	487	492	59,200	492
2022-06-20	485	487	481	482	39,300	482
2022-06-17	481	488	475	485	106,400	485
2022-06-16	486	491	484	487	64,900	487
2022-06-15	491	493	480	482	135,000	482
2022-06-14	494	496	490	491	62,900	491
2022-06-13	496	504	496	501	100,200	501
2022-06-10	500	504	498	501	94,600	501
2022-06-09	499	504	496	502	51,200	502
2022-06-08	512	512	501	501	111,900	501
2022-06-07	504	511	504	510	75,100	510
2022-06-06	502	508	500	507	81,200	507
2022-06-03	493	504	493	504	116,700	504
2022-06-02	492	496	488	496	67,600	496
2022-06-01	483	492	481	492	139,500	492
2022-05-31	486	486	478	481	93,500	481
2022-05-30	485	488	477	488	197,300	488
2022-05-27	481	483	478	483	50,600	483
2022-05-26	476	481	473	478	88,500	478
2022-05-25	475	479	472	476	57,700	476
2022-05-24	474	479	471	474	49,100	474
2022-05-23	474	479	473	479	57,300	479
2022-05-20	472	474	469	469	69,000	469
2022-05-19	463	472	461	472	60,800	472
2022-05-18	471	471	466	471	39,800	471
2022-05-17	464	472	462	472	75,300	472
2022-05-16	467	467	460	463	56,300	463
2022-05-13	456	464	455	462	90,800	462
2022-05-12	463	463	452	452	98,500	452
2022-05-11	465	466	454	455	154,200	455
2022-05-10	467	471	463	466	108,200	466
2022-05-09	472	475	467	468	100,500	468
2022-05-06	462	475	462	473	127,600	473
2022-05-02	458	465	458	465	62,200	465
2022-04-28	453	460	451	460	83,800	460
2022-04-27	451	454	445	454	266,500	454
2022-04-26	451	457	451	456	100,900	456
2022-04-25	450	454	447	451	111,200	451
2022-04-22	454	454	446	447	72,700	447
2022-04-21	458	460	455	459	81,400	459
2022-04-20	459	461	456	458	78,500	458
2022-04-19	447	457	447	455	105,000	455
2022-04-18	445	449	442	446	77,900	446
2022-04-15	449	453	448	450	52,200	450
2022-04-14	446	451	446	451	56,700	451
2022-04-13	444	446	440	446	73,700	446
2022-04-12	446	448	440	440	122,100	440
2022-04-11	452	454	446	449	59,000	449
2022-04-08	451	453	447	452	91,900	452
2022-04-07	450	454	446	452	139,900	452
2022-04-06	459	460	452	453	117,500	453
2022-04-05	455	465	454	462	140,700	462
2022-04-04	459	459	451	451	76,200	451
2022-04-01	457	462	453	460	88,600	460
2022-03-31	455	461	454	456	97,500	456
2022-03-30	460	464	455	459	747,500	459
2022-03-29	479	479	465	467	938,700	467
2022-03-28	490	490	478	480	310,900	480
2022-03-25	478	486	478	486	154,200	486
2022-03-24	474	477	472	477	156,000	477
2022-03-23	475	476	471	476	100,500	476
2022-03-22	475	475	469	472	96,500	472
2022-03-18	470	476	468	476	180,600	476
2022-03-17	475	476	465	469	114,200	469
2022-03-16	475	476	463	471	148,200	471
2022-03-15	463	470	463	469	198,000	469
2022-03-14	459	462	456	461	102,400	461
2022-03-11	452	458	451	457	162,800	457
2022-03-10	442	454	442	453	162,000	453
2022-03-09	436	440	435	439	262,900	439
2022-03-08	442	447	436	439	173,900	439
2022-03-07	447	449	443	445	250,100	445
2022-03-04	456	459	448	449	592,600	449
2022-03-03	458	462	455	456	228,600	456
2022-03-02	454	457	451	453	216,900	453
2022-03-01	464	465	457	457	288,400	457
2022-02-28	458	465	458	463	432,200	463
2022-02-25	466	470	455	458	712,600	458
2022-02-24	474	476	463	470	143,100	470
2022-02-22	469	476	468	471	91,700	471
2022-02-21	469	472	467	470	113,600	470
2022-02-18	472	479	472	476	147,600	476
2022-02-17	477	481	475	475	81,700	475
2022-02-16	473	479	470	476	66,800	476
2022-02-15	470	474	465	466	81,900	466
2022-02-14	461	470	461	470	192,300	470
2022-02-10	468	469	464	468	139,300	468
2022-02-09	465	469	463	468	92,400	468
2022-02-08	457	465	456	465	61,900	465
2022-02-07	452	459	452	455	108,900	455
2022-02-04	455	460	453	456	81,300	456
2022-02-03	462	463	455	455	38,200	455
2022-02-02	460	464	456	463	71,700	463
2022-02-01	463	464	458	459	41,800	459
2022-01-31	456	465	455	465	67,900	465
2022-01-28	449	462	447	455	143,000	455
2022-01-27	458	460	442	442	237,900	442
2022-01-26	461	463	459	461	90,600	461
2022-01-25	467	467	458	458	114,700	458
2022-01-24	467	470	465	470	72,400	470
2022-01-21	461	468	459	468	79,900	468
2022-01-20	461	468	460	462	89,100	462
2022-01-19	469	471	460	460	126,200	460
2022-01-18	476	479	472	472	47,600	472
2022-01-17	474	478	472	475	32,300	475
2022-01-14	475	478	472	474	93,200	474
2022-01-13	482	483	479	479	30,300	479
2022-01-12	478	485	478	485	39,100	485
2022-01-11	484	484	474	477	82,700	477
2022-01-07	484	488	479	483	91,500	483
2022-01-06	484	486	481	484	59,900	484
2022-01-05	489	492	487	489	50,000	489
2022-01-04	485	490	480	487	79,300	487

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