3447 信和(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
2024-12-0674374574174227,200742
2024-12-0574875074474533,900745
2024-12-0475075274774717,900747
2024-12-0375275274774829,200748
2024-12-0275375574874924,400749
2024-11-2975575675375414,100754
2024-11-2874875574875114,000751
2024-11-2775175374775022,900750
2024-11-2675275675175428,900754
2024-11-2575976075275427,300754
2024-11-2276176275675925,200759
2024-11-2176276775776026,300760
2024-11-2075676775676440,700764
2024-11-1975475875475553,300755
2024-11-1875275374775022,800750
2024-11-1575375374674630,700746
2024-11-1475175474875031,100750
2024-11-1374875374775121,900751
2024-11-1275275474875027,300750
2024-11-11742755736753110,700753
2024-11-087447447407409,000740
2024-11-0773874373574324,700743
2024-11-0672973972973530,300735
2024-11-0574074073073318,400733
2024-11-01730736730732105,700732
2024-10-3173973973073915,900739
2024-10-30737738730732117,000732
2024-10-2973574073373824,500738
2024-10-2872073472073335,300733
2024-10-2572873072072554,100725
2024-10-2472873472573427,700734
2024-10-2373673672873248,200732
2024-10-2274474473673643,300736
2024-10-2174674674174222,200742
2024-10-1874374674274314,300743
2024-10-1774374674374323,100743
2024-10-1674074874074319,500743
2024-10-1574374574074223,600742
2024-10-1174074474074019,200740
2024-10-1074974974074037,500740
2024-10-0974774773974457,900744
2024-10-0874975174674829,100748
2024-10-0775375475275214,300752
2024-10-0475375375175222,900752
2024-10-0374975274875231,800752
2024-10-0275175374874934,400749
2024-10-0174975274875228,300752
2024-09-3074074873774464,300744
2024-09-27750753746749127,100749
2024-09-26770778767770150,100770
2024-09-2576977076477091,800770
2024-09-2476877276876944,800769
2024-09-2077077276576643,900766
2024-09-1976676776376627,200766
2024-09-1876476776076625,600766
2024-09-1776276575876430,900764
2024-09-1376076275875828,600758
2024-09-1276376575975924,800759
2024-09-1176276275575556,000755
2024-09-1076677076276245,200762
2024-09-0976376875876852,000768
2024-09-0677677676677232,800772
2024-09-0576477876476934,500769
2024-09-0477577976777070,700770
2024-09-0378678778378723,100787
2024-09-0278678777878542,200785
2024-08-3077878377778353,400783
2024-08-2976777776777724,800777
2024-08-2877377376777325,100773
2024-08-2777277677077313,300773
2024-08-2677677676777085,800770
2024-08-2377377977377523,500775
2024-08-2277577777177423,700774
2024-08-2176677576677526,900775
2024-08-2076677276677147,300771
2024-08-1976376875876149,600761
2024-08-1676176175676136,300761
2024-08-1575976375375718,000757
2024-08-1476376375375925,800759
2024-08-13760764750764119,300764
2024-08-0971672170871565,700715
2024-08-0871372071171154,600711
2024-08-07703724701711103,700711
2024-08-06721725697705227,200705
2024-08-05722725677679238,300679
2024-08-02750750735735128,100735
2024-08-0175775775075037,500750
2024-07-3175576075275721,500757
2024-07-30758758752752112,400752
2024-07-2975875875375828,400758
2024-07-2675375475175134,500751
2024-07-2575375675275349,900753
2024-07-2475875875575517,600755
2024-07-2375575875575831,700758
2024-07-2275575875475631,600756
2024-07-1976176175675736,700757
2024-07-1875976375876124,600761
2024-07-1775776275776126,800761
2024-07-1676276375775732,200757
2024-07-1275976275776233,300762
2024-07-1175676175675933,800759
2024-07-1075975975175541,700755
2024-07-0976076475275578,000755
2024-07-0877177176176435,000764
2024-07-0577077376476731,600767
2024-07-0477577577177318,000773
2024-07-0377377577077429,700774
2024-07-0277077176876816,600768
2024-07-0177077276677029,900770
2024-06-2877577675876681,400766
2024-06-2777077576277265,400772
2024-06-2677177176177040,000770
2024-06-2577377376076450,400764
2024-06-2476077276077177,300771
2024-06-2175075274775216,200752
2024-06-2074475174474930,900749
2024-06-1974375074374645,300746
2024-06-1874374374174323,700743
2024-06-1774374373974128,800741
2024-06-1473874173874024,500740
2024-06-1374374373874019,900740
2024-06-1274174373974129,500741
2024-06-1174374373874122,800741
2024-06-1074074073673953,000739
2024-06-0773973973673618,100736
2024-06-0673773973673820,600738
2024-06-0574074073773746,500737
2024-06-04746746739739144,900739
2024-06-0374474473973933,400739
2024-05-3174074073773927,700739
2024-05-3073573973373961,100739
2024-05-2973874173673638,400736
2024-05-2874074173773736,500737
2024-05-2774074073673830,300738
2024-05-2473874073673635,300736
2024-05-2373774073673825,000738
2024-05-2274074273973945,900739
2024-05-2174374373974034,800740
2024-05-2074074273974246,500742
2024-05-1773574373574036,100740
2024-05-1673974173773841,700738
2024-05-1573974373974155,100741
2024-05-1474374574074449,600744
2024-05-1374874873774468,500744
2024-05-1073573773273451,300734
2024-05-0973774073674019,600740
2024-05-0873873973673718,000737
2024-05-0774074073673821,100738
2024-05-0273774073773913,500739
2024-05-0173873973573616,000736
2024-04-3074074073473823,800738
2024-04-26733735731735147,700735
2024-04-2573673673373329,300733
2024-04-2473573573373527,300735
2024-04-2373473773473634,500736
2024-04-2273273473273331,500733
2024-04-1973573673273338,500733
2024-04-1873573873373540,600735
2024-04-1774174273573863,000738
2024-04-1674774874174162,500741
2024-04-1575075174774840,400748
2024-04-1275275275075121,900751
2024-04-1175375375075137,800751
2024-04-1075275475275414,200754
2024-04-0975375475175419,400754
2024-04-0875175375075131,200751
2024-04-0575075575075119,100751
2024-04-0475475575175119,900751
2024-04-0374875374675026,000750
2024-04-0275575574875135,500751
2024-04-0175675775075093,300750
2024-03-2975475775275625,500756
2024-03-2876076075175235,800752
2024-03-2776477176477037,500770
2024-03-2676576676376420,600764
2024-03-2576476676276318,400763
2024-03-2276676676176330,300763
2024-03-2176876876476431,100764
2024-03-1976376676076629,700766
2024-03-1876276676176516,300765
2024-03-1575976275775917,000759
2024-03-1475276075275916,600759
2024-03-1375975975175317,500753
2024-03-1275575674975631,700756
2024-03-1175876275075445,800754
2024-03-0875176275175731,700757
2024-03-0775575775275324,000753
2024-03-0674975574975325,000753
2024-03-0574875374874916,500749
2024-03-0475375574974925,500749
2024-03-0175975975175414,300754
2024-02-2975275674975324,500753
2024-02-2874775374774822,500748
2024-02-2774974974674816,000748
2024-02-2674875174574737,400747
2024-02-2274775074774717,700747
2024-02-2174575074475020,600750
2024-02-2075075074574721,200747
2024-02-1974274974174529,800745
2024-02-1674074773774171,500741
2024-02-1575375574074192,700741
2024-02-1476576575776230,700762
2024-02-1376676675976525,600765
2024-02-0976076576076017,800760
2024-02-0876276775976230,100762
2024-02-0776576776276216,800762
2024-02-0676976976576519,900765
2024-02-0576976976576724,300767
2024-02-0277277276576841,200768
2024-02-0177477977177455,300774
2024-01-3176077375877252,400772
2024-01-30760763755756122,200756
2024-01-2975475975375932,400759
2024-01-2675775775275432,500754
2024-01-2575175775175733,000757
2024-01-2475575574875153,500751
2024-01-2375876075575534,000755
2024-01-2275475875475827,200758
2024-01-1975575775375451,300754
2024-01-1875976175675627,800756
2024-01-1776276776076032,900760
2024-01-1676476476076032,300760
2024-01-1576476776376436,500764
2024-01-1277577576376473,200764
2024-01-1178078077377846,800778
2024-01-1077277476977033,200770
2024-01-0976977276677145,000771
2024-01-0576276776176248,300762
2024-01-0476376375175979,800759

分割・併合履歴 : なし