3447 信和(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
2022-09-28794794781792121,900792
2022-09-2779680079179464,400794
2022-09-26803803794796127,400796
2022-09-2280380480080391,000803
2022-09-2180480880480642,700806
2022-09-2080981080380943,200809
2022-09-1680781280480459,500804
2022-09-1580780880380846,000808
2022-09-1480480880180644,200806
2022-09-1381281280680642,700806
2022-09-1281381481081147,400811
2022-09-0980781180681146,200811
2022-09-0880680880580739,200807
2022-09-0780680980380630,000806
2022-09-0681181280681035,800810
2022-09-0580881480581128,300811
2022-09-0281781780580892,300808
2022-09-0181781881081140,200811
2022-08-3181882381581830,400818
2022-08-3081282281182150,300821
2022-08-2981081280781249,900812
2022-08-2681781981381559,700815
2022-08-2580981580881556,500815
2022-08-2480681080580633,900806
2022-08-2380581180380658,100806
2022-08-2280280780080673,700806
2022-08-1980480880180582,300805
2022-08-1879980279780157,000801
2022-08-1780180380080167,000801
2022-08-1680380579880064,500800
2022-08-1580880980380756,600807
2022-08-1280380880280792,400807
2022-08-1079980379880343,500803
2022-08-0980580679979948,300799
2022-08-0880580780080529,800805
2022-08-0579880879680864,100808
2022-08-0480680779979954,500799
2022-08-0380881180180496,700804
2022-08-0281881880681284,700812
2022-08-01790846789825444,100825
2022-07-2979679678578728,200787
2022-07-2878779978579955,800799
2022-07-2778678878278621,300786
2022-07-2678678778278619,800786
2022-07-2577978577978525,400785
2022-07-2278778778278317,600783
2022-07-2178278478178417,000784
2022-07-2078078477878229,100782
2022-07-1978078077477919,700779
2022-07-1578078077377540,500775
2022-07-1477777877577837,200778
2022-07-1377878077578030,300780
2022-07-1278378377777722,700777
2022-07-1178478778178318,700783
2022-07-0878478777977929,500779
2022-07-0778578677878522,800785
2022-07-0678378577878522,500785
2022-07-0578678678278412,000784
2022-07-0478778777878624,700786
2022-07-0179579578178164,200781
2022-06-3079279278578626,200786
2022-06-2978179877879888,700798
2022-06-2878078477678142,300781
2022-06-2778878877978319,700783
2022-06-2477678077477915,100779
2022-06-2377878277577521,000775
2022-06-2278678677777819,700778
2022-06-2178078277778120,400781
2022-06-2079079077277337,700773
2022-06-1777178177078145,100781
2022-06-1678178377677846,100778
2022-06-1578278978078032,500780
2022-06-1478078577978228,100782
2022-06-1378778778178631,500786
2022-06-1079679678778727,100787
2022-06-0979879879079432,300794
2022-06-0879279478779422,100794
2022-06-0779479478778727,000787
2022-06-0678979078679019,900790
2022-06-0379379378679117,900791
2022-06-0279279278879019,300790
2022-06-0178779478579426,100794
2022-05-3179479678378526,600785
2022-05-3078179378179387,000793
2022-05-2778078277578157,200781
2022-05-2677878177577625,300776
2022-05-2578078177577626,500776
2022-05-2478579078078029,500780
2022-05-2379279578378932,800789
2022-05-2079179478579024,000790
2022-05-1978079277679253,400792
2022-05-187978007887929,400792
2022-05-1779280179079549,500795
2022-05-1680380378179180,000791
2022-05-1378379678379631,700796
2022-05-1278579078378620,500786
2022-05-1178879178578616,900786
2022-05-1079079478879222,300792
2022-05-0980780779679835,700798
2022-05-0680280579780533,200805
2022-05-0279680379279998,500799
2022-04-2879579778679692,200796
2022-04-2777379276879265,900792
2022-04-2677477777377324,400773
2022-04-2577577877077135,600771
2022-04-2278278277378044,000780
2022-04-2178378777878634,400786
2022-04-2078479078278324,200783
2022-04-1978878878078432,800784
2022-04-1879079577778233,000782
2022-04-1578278877978224,300782
2022-04-1478278978278918,400789
2022-04-1377778477278040,100780
2022-04-1278179177777848,300778
2022-04-1179079477978551,300785
2022-04-0879880078279035,400790
2022-04-0780480478778962,700789
2022-04-0680080679680252,900802
2022-04-0580380579380252,700802
2022-04-0480380779479957,100799
2022-04-0178780178180178,100801
2022-03-3179580178878865,900788
2022-03-30803803778792170,600792
2022-03-29816819804813122,800813
2022-03-2882082781181858,700818
2022-03-2582982982082044,200820
2022-03-2481982781782742,300827
2022-03-2382382882082645,300826
2022-03-2282282481081856,500818
2022-03-1881581580881430,300814
2022-03-1781381580681532,200815
2022-03-1680880980380635,700806
2022-03-1580180880180727,900807
2022-03-1480481380480428,800804
2022-03-1179180579180238,900802
2022-03-1080180479680439,200804
2022-03-0977779277577757,400777
2022-03-0877379576577588,400775
2022-03-07800803780785137,700785
2022-03-0481482080080873,500808
2022-03-0382582881481535,900815
2022-03-0282382481581731,300817
2022-03-0182182881882059,300820
2022-02-2881681981081563,900815
2022-02-2581881880681285,100812
2022-02-2481282280681381,500813
2022-02-2282483181782040,300820
2022-02-2181783281283233,100832
2022-02-1881882681382439,800824
2022-02-1782783682282335,500823
2022-02-1683783782282565,200825
2022-02-1585185382482494,200824
2022-02-1484685984685877,600858
2022-02-1084985884585860,900858
2022-02-0983884883684838,900848
2022-02-0883183983183340,000833
2022-02-0783183782882945,800829
2022-02-0482083481982832,300828
2022-02-0382682782182125,800821
2022-02-0282483081883028,100830
2022-02-0183383380981832,600818
2022-01-3181982881482639,500826
2022-01-2881982481181460,600814
2022-01-2782582680180481,500804
2022-01-2682882881782128,100821
2022-01-2583383381682040,800820
2022-01-2481883381483327,600833
2022-01-2180681880581833,200818
2022-01-2080482380381859,900818
2022-01-1981882480780770,700807
2022-01-1883883882082349,700823
2022-01-1784484483383818,900838
2022-01-1483783782383258,100832
2022-01-1384084182883242,500832
2022-01-1283284383284029,800840
2022-01-1183683682483233,400832
2022-01-0783084082583242,700832
2022-01-06855855824826105,300826
2022-01-0586086084485539,000855
2022-01-0485586385186036,600860

分割・併合履歴 : なし