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
2024-07-1275976275776233,300762
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