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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 743 | 745 | 741 | 742 | 27,200 | 742 |
| 2024-12-05 | 748 | 750 | 744 | 745 | 33,900 | 745 |
| 2024-12-04 | 750 | 752 | 747 | 747 | 17,900 | 747 |
| 2024-12-03 | 752 | 752 | 747 | 748 | 29,200 | 748 |
| 2024-12-02 | 753 | 755 | 748 | 749 | 24,400 | 749 |
| 2024-11-29 | 755 | 756 | 753 | 754 | 14,100 | 754 |
| 2024-11-28 | 748 | 755 | 748 | 751 | 14,000 | 751 |
| 2024-11-27 | 751 | 753 | 747 | 750 | 22,900 | 750 |
| 2024-11-26 | 752 | 756 | 751 | 754 | 28,900 | 754 |
| 2024-11-25 | 759 | 760 | 752 | 754 | 27,300 | 754 |
| 2024-11-22 | 761 | 762 | 756 | 759 | 25,200 | 759 |
| 2024-11-21 | 762 | 767 | 757 | 760 | 26,300 | 760 |
| 2024-11-20 | 756 | 767 | 756 | 764 | 40,700 | 764 |
| 2024-11-19 | 754 | 758 | 754 | 755 | 53,300 | 755 |
| 2024-11-18 | 752 | 753 | 747 | 750 | 22,800 | 750 |
| 2024-11-15 | 753 | 753 | 746 | 746 | 30,700 | 746 |
| 2024-11-14 | 751 | 754 | 748 | 750 | 31,100 | 750 |
| 2024-11-13 | 748 | 753 | 747 | 751 | 21,900 | 751 |
| 2024-11-12 | 752 | 754 | 748 | 750 | 27,300 | 750 |
| 2024-11-11 | 742 | 755 | 736 | 753 | 110,700 | 753 |
| 2024-11-08 | 744 | 744 | 740 | 740 | 9,000 | 740 |
| 2024-11-07 | 738 | 743 | 735 | 743 | 24,700 | 743 |
| 2024-11-06 | 729 | 739 | 729 | 735 | 30,300 | 735 |
| 2024-11-05 | 740 | 740 | 730 | 733 | 18,400 | 733 |
| 2024-11-01 | 730 | 736 | 730 | 732 | 105,700 | 732 |
| 2024-10-31 | 739 | 739 | 730 | 739 | 15,900 | 739 |
| 2024-10-30 | 737 | 738 | 730 | 732 | 117,000 | 732 |
| 2024-10-29 | 735 | 740 | 733 | 738 | 24,500 | 738 |
| 2024-10-28 | 720 | 734 | 720 | 733 | 35,300 | 733 |
| 2024-10-25 | 728 | 730 | 720 | 725 | 54,100 | 725 |
| 2024-10-24 | 728 | 734 | 725 | 734 | 27,700 | 734 |
| 2024-10-23 | 736 | 736 | 728 | 732 | 48,200 | 732 |
| 2024-10-22 | 744 | 744 | 736 | 736 | 43,300 | 736 |
| 2024-10-21 | 746 | 746 | 741 | 742 | 22,200 | 742 |
| 2024-10-18 | 743 | 746 | 742 | 743 | 14,300 | 743 |
| 2024-10-17 | 743 | 746 | 743 | 743 | 23,100 | 743 |
| 2024-10-16 | 740 | 748 | 740 | 743 | 19,500 | 743 |
| 2024-10-15 | 743 | 745 | 740 | 742 | 23,600 | 742 |
| 2024-10-11 | 740 | 744 | 740 | 740 | 19,200 | 740 |
| 2024-10-10 | 749 | 749 | 740 | 740 | 37,500 | 740 |
| 2024-10-09 | 747 | 747 | 739 | 744 | 57,900 | 744 |
| 2024-10-08 | 749 | 751 | 746 | 748 | 29,100 | 748 |
| 2024-10-07 | 753 | 754 | 752 | 752 | 14,300 | 752 |
| 2024-10-04 | 753 | 753 | 751 | 752 | 22,900 | 752 |
| 2024-10-03 | 749 | 752 | 748 | 752 | 31,800 | 752 |
| 2024-10-02 | 751 | 753 | 748 | 749 | 34,400 | 749 |
| 2024-10-01 | 749 | 752 | 748 | 752 | 28,300 | 752 |
| 2024-09-30 | 740 | 748 | 737 | 744 | 64,300 | 744 |
| 2024-09-27 | 750 | 753 | 746 | 749 | 127,100 | 749 |
| 2024-09-26 | 770 | 778 | 767 | 770 | 150,100 | 770 |
| 2024-09-25 | 769 | 770 | 764 | 770 | 91,800 | 770 |
| 2024-09-24 | 768 | 772 | 768 | 769 | 44,800 | 769 |
| 2024-09-20 | 770 | 772 | 765 | 766 | 43,900 | 766 |
| 2024-09-19 | 766 | 767 | 763 | 766 | 27,200 | 766 |
| 2024-09-18 | 764 | 767 | 760 | 766 | 25,600 | 766 |
| 2024-09-17 | 762 | 765 | 758 | 764 | 30,900 | 764 |
| 2024-09-13 | 760 | 762 | 758 | 758 | 28,600 | 758 |
| 2024-09-12 | 763 | 765 | 759 | 759 | 24,800 | 759 |
| 2024-09-11 | 762 | 762 | 755 | 755 | 56,000 | 755 |
| 2024-09-10 | 766 | 770 | 762 | 762 | 45,200 | 762 |
| 2024-09-09 | 763 | 768 | 758 | 768 | 52,000 | 768 |
| 2024-09-06 | 776 | 776 | 766 | 772 | 32,800 | 772 |
| 2024-09-05 | 764 | 778 | 764 | 769 | 34,500 | 769 |
| 2024-09-04 | 775 | 779 | 767 | 770 | 70,700 | 770 |
| 2024-09-03 | 786 | 787 | 783 | 787 | 23,100 | 787 |
| 2024-09-02 | 786 | 787 | 778 | 785 | 42,200 | 785 |
| 2024-08-30 | 778 | 783 | 777 | 783 | 53,400 | 783 |
| 2024-08-29 | 767 | 777 | 767 | 777 | 24,800 | 777 |
| 2024-08-28 | 773 | 773 | 767 | 773 | 25,100 | 773 |
| 2024-08-27 | 772 | 776 | 770 | 773 | 13,300 | 773 |
| 2024-08-26 | 776 | 776 | 767 | 770 | 85,800 | 770 |
| 2024-08-23 | 773 | 779 | 773 | 775 | 23,500 | 775 |
| 2024-08-22 | 775 | 777 | 771 | 774 | 23,700 | 774 |
| 2024-08-21 | 766 | 775 | 766 | 775 | 26,900 | 775 |
| 2024-08-20 | 766 | 772 | 766 | 771 | 47,300 | 771 |
| 2024-08-19 | 763 | 768 | 758 | 761 | 49,600 | 761 |
| 2024-08-16 | 761 | 761 | 756 | 761 | 36,300 | 761 |
| 2024-08-15 | 759 | 763 | 753 | 757 | 18,000 | 757 |
| 2024-08-14 | 763 | 763 | 753 | 759 | 25,800 | 759 |
| 2024-08-13 | 760 | 764 | 750 | 764 | 119,300 | 764 |
| 2024-08-09 | 716 | 721 | 708 | 715 | 65,700 | 715 |
| 2024-08-08 | 713 | 720 | 711 | 711 | 54,600 | 711 |
| 2024-08-07 | 703 | 724 | 701 | 711 | 103,700 | 711 |
| 2024-08-06 | 721 | 725 | 697 | 705 | 227,200 | 705 |
| 2024-08-05 | 722 | 725 | 677 | 679 | 238,300 | 679 |
| 2024-08-02 | 750 | 750 | 735 | 735 | 128,100 | 735 |
| 2024-08-01 | 757 | 757 | 750 | 750 | 37,500 | 750 |
| 2024-07-31 | 755 | 760 | 752 | 757 | 21,500 | 757 |
| 2024-07-30 | 758 | 758 | 752 | 752 | 112,400 | 752 |
| 2024-07-29 | 758 | 758 | 753 | 758 | 28,400 | 758 |
| 2024-07-26 | 753 | 754 | 751 | 751 | 34,500 | 751 |
| 2024-07-25 | 753 | 756 | 752 | 753 | 49,900 | 753 |
| 2024-07-24 | 758 | 758 | 755 | 755 | 17,600 | 755 |
| 2024-07-23 | 755 | 758 | 755 | 758 | 31,700 | 758 |
| 2024-07-22 | 755 | 758 | 754 | 756 | 31,600 | 756 |
| 2024-07-19 | 761 | 761 | 756 | 757 | 36,700 | 757 |
| 2024-07-18 | 759 | 763 | 758 | 761 | 24,600 | 761 |
| 2024-07-17 | 757 | 762 | 757 | 761 | 26,800 | 761 |
| 2024-07-16 | 762 | 763 | 757 | 757 | 32,200 | 757 |
| 2024-07-12 | 759 | 762 | 757 | 762 | 33,300 | 762 |
| 2024-07-11 | 756 | 761 | 756 | 759 | 33,800 | 759 |
| 2024-07-10 | 759 | 759 | 751 | 755 | 41,700 | 755 |
| 2024-07-09 | 760 | 764 | 752 | 755 | 78,000 | 755 |
| 2024-07-08 | 771 | 771 | 761 | 764 | 35,000 | 764 |
| 2024-07-05 | 770 | 773 | 764 | 767 | 31,600 | 767 |
| 2024-07-04 | 775 | 775 | 771 | 773 | 18,000 | 773 |
| 2024-07-03 | 773 | 775 | 770 | 774 | 29,700 | 774 |
| 2024-07-02 | 770 | 771 | 768 | 768 | 16,600 | 768 |
| 2024-07-01 | 770 | 772 | 766 | 770 | 29,900 | 770 |
| 2024-06-28 | 775 | 776 | 758 | 766 | 81,400 | 766 |
| 2024-06-27 | 770 | 775 | 762 | 772 | 65,400 | 772 |
| 2024-06-26 | 771 | 771 | 761 | 770 | 40,000 | 770 |
| 2024-06-25 | 773 | 773 | 760 | 764 | 50,400 | 764 |
| 2024-06-24 | 760 | 772 | 760 | 771 | 77,300 | 771 |
| 2024-06-21 | 750 | 752 | 747 | 752 | 16,200 | 752 |
| 2024-06-20 | 744 | 751 | 744 | 749 | 30,900 | 749 |
| 2024-06-19 | 743 | 750 | 743 | 746 | 45,300 | 746 |
| 2024-06-18 | 743 | 743 | 741 | 743 | 23,700 | 743 |
| 2024-06-17 | 743 | 743 | 739 | 741 | 28,800 | 741 |
| 2024-06-14 | 738 | 741 | 738 | 740 | 24,500 | 740 |
| 2024-06-13 | 743 | 743 | 738 | 740 | 19,900 | 740 |
| 2024-06-12 | 741 | 743 | 739 | 741 | 29,500 | 741 |
| 2024-06-11 | 743 | 743 | 738 | 741 | 22,800 | 741 |
| 2024-06-10 | 740 | 740 | 736 | 739 | 53,000 | 739 |
| 2024-06-07 | 739 | 739 | 736 | 736 | 18,100 | 736 |
| 2024-06-06 | 737 | 739 | 736 | 738 | 20,600 | 738 |
| 2024-06-05 | 740 | 740 | 737 | 737 | 46,500 | 737 |
| 2024-06-04 | 746 | 746 | 739 | 739 | 144,900 | 739 |
| 2024-06-03 | 744 | 744 | 739 | 739 | 33,400 | 739 |
| 2024-05-31 | 740 | 740 | 737 | 739 | 27,700 | 739 |
| 2024-05-30 | 735 | 739 | 733 | 739 | 61,100 | 739 |
| 2024-05-29 | 738 | 741 | 736 | 736 | 38,400 | 736 |
| 2024-05-28 | 740 | 741 | 737 | 737 | 36,500 | 737 |
| 2024-05-27 | 740 | 740 | 736 | 738 | 30,300 | 738 |
| 2024-05-24 | 738 | 740 | 736 | 736 | 35,300 | 736 |
| 2024-05-23 | 737 | 740 | 736 | 738 | 25,000 | 738 |
| 2024-05-22 | 740 | 742 | 739 | 739 | 45,900 | 739 |
| 2024-05-21 | 743 | 743 | 739 | 740 | 34,800 | 740 |
| 2024-05-20 | 740 | 742 | 739 | 742 | 46,500 | 742 |
| 2024-05-17 | 735 | 743 | 735 | 740 | 36,100 | 740 |
| 2024-05-16 | 739 | 741 | 737 | 738 | 41,700 | 738 |
| 2024-05-15 | 739 | 743 | 739 | 741 | 55,100 | 741 |
| 2024-05-14 | 743 | 745 | 740 | 744 | 49,600 | 744 |
| 2024-05-13 | 748 | 748 | 737 | 744 | 68,500 | 744 |
| 2024-05-10 | 735 | 737 | 732 | 734 | 51,300 | 734 |
| 2024-05-09 | 737 | 740 | 736 | 740 | 19,600 | 740 |
| 2024-05-08 | 738 | 739 | 736 | 737 | 18,000 | 737 |
| 2024-05-07 | 740 | 740 | 736 | 738 | 21,100 | 738 |
| 2024-05-02 | 737 | 740 | 737 | 739 | 13,500 | 739 |
| 2024-05-01 | 738 | 739 | 735 | 736 | 16,000 | 736 |
| 2024-04-30 | 740 | 740 | 734 | 738 | 23,800 | 738 |
| 2024-04-26 | 733 | 735 | 731 | 735 | 147,700 | 735 |
| 2024-04-25 | 736 | 736 | 733 | 733 | 29,300 | 733 |
| 2024-04-24 | 735 | 735 | 733 | 735 | 27,300 | 735 |
| 2024-04-23 | 734 | 737 | 734 | 736 | 34,500 | 736 |
| 2024-04-22 | 732 | 734 | 732 | 733 | 31,500 | 733 |
| 2024-04-19 | 735 | 736 | 732 | 733 | 38,500 | 733 |
| 2024-04-18 | 735 | 738 | 733 | 735 | 40,600 | 735 |
| 2024-04-17 | 741 | 742 | 735 | 738 | 63,000 | 738 |
| 2024-04-16 | 747 | 748 | 741 | 741 | 62,500 | 741 |
| 2024-04-15 | 750 | 751 | 747 | 748 | 40,400 | 748 |
| 2024-04-12 | 752 | 752 | 750 | 751 | 21,900 | 751 |
| 2024-04-11 | 753 | 753 | 750 | 751 | 37,800 | 751 |
| 2024-04-10 | 752 | 754 | 752 | 754 | 14,200 | 754 |
| 2024-04-09 | 753 | 754 | 751 | 754 | 19,400 | 754 |
| 2024-04-08 | 751 | 753 | 750 | 751 | 31,200 | 751 |
| 2024-04-05 | 750 | 755 | 750 | 751 | 19,100 | 751 |
| 2024-04-04 | 754 | 755 | 751 | 751 | 19,900 | 751 |
| 2024-04-03 | 748 | 753 | 746 | 750 | 26,000 | 750 |
| 2024-04-02 | 755 | 755 | 748 | 751 | 35,500 | 751 |
| 2024-04-01 | 756 | 757 | 750 | 750 | 93,300 | 750 |
| 2024-03-29 | 754 | 757 | 752 | 756 | 25,500 | 756 |
| 2024-03-28 | 760 | 760 | 751 | 752 | 35,800 | 752 |
| 2024-03-27 | 764 | 771 | 764 | 770 | 37,500 | 770 |
| 2024-03-26 | 765 | 766 | 763 | 764 | 20,600 | 764 |
| 2024-03-25 | 764 | 766 | 762 | 763 | 18,400 | 763 |
| 2024-03-22 | 766 | 766 | 761 | 763 | 30,300 | 763 |
| 2024-03-21 | 768 | 768 | 764 | 764 | 31,100 | 764 |
| 2024-03-19 | 763 | 766 | 760 | 766 | 29,700 | 766 |
| 2024-03-18 | 762 | 766 | 761 | 765 | 16,300 | 765 |
| 2024-03-15 | 759 | 762 | 757 | 759 | 17,000 | 759 |
| 2024-03-14 | 752 | 760 | 752 | 759 | 16,600 | 759 |
| 2024-03-13 | 759 | 759 | 751 | 753 | 17,500 | 753 |
| 2024-03-12 | 755 | 756 | 749 | 756 | 31,700 | 756 |
| 2024-03-11 | 758 | 762 | 750 | 754 | 45,800 | 754 |
| 2024-03-08 | 751 | 762 | 751 | 757 | 31,700 | 757 |
| 2024-03-07 | 755 | 757 | 752 | 753 | 24,000 | 753 |
| 2024-03-06 | 749 | 755 | 749 | 753 | 25,000 | 753 |
| 2024-03-05 | 748 | 753 | 748 | 749 | 16,500 | 749 |
| 2024-03-04 | 753 | 755 | 749 | 749 | 25,500 | 749 |
| 2024-03-01 | 759 | 759 | 751 | 754 | 14,300 | 754 |
| 2024-02-29 | 752 | 756 | 749 | 753 | 24,500 | 753 |
| 2024-02-28 | 747 | 753 | 747 | 748 | 22,500 | 748 |
| 2024-02-27 | 749 | 749 | 746 | 748 | 16,000 | 748 |
| 2024-02-26 | 748 | 751 | 745 | 747 | 37,400 | 747 |
| 2024-02-22 | 747 | 750 | 747 | 747 | 17,700 | 747 |
| 2024-02-21 | 745 | 750 | 744 | 750 | 20,600 | 750 |
| 2024-02-20 | 750 | 750 | 745 | 747 | 21,200 | 747 |
| 2024-02-19 | 742 | 749 | 741 | 745 | 29,800 | 745 |
| 2024-02-16 | 740 | 747 | 737 | 741 | 71,500 | 741 |
| 2024-02-15 | 753 | 755 | 740 | 741 | 92,700 | 741 |
| 2024-02-14 | 765 | 765 | 757 | 762 | 30,700 | 762 |
| 2024-02-13 | 766 | 766 | 759 | 765 | 25,600 | 765 |
| 2024-02-09 | 760 | 765 | 760 | 760 | 17,800 | 760 |
| 2024-02-08 | 762 | 767 | 759 | 762 | 30,100 | 762 |
| 2024-02-07 | 765 | 767 | 762 | 762 | 16,800 | 762 |
| 2024-02-06 | 769 | 769 | 765 | 765 | 19,900 | 765 |
| 2024-02-05 | 769 | 769 | 765 | 767 | 24,300 | 767 |
| 2024-02-02 | 772 | 772 | 765 | 768 | 41,200 | 768 |
| 2024-02-01 | 774 | 779 | 771 | 774 | 55,300 | 774 |
| 2024-01-31 | 760 | 773 | 758 | 772 | 52,400 | 772 |
| 2024-01-30 | 760 | 763 | 755 | 756 | 122,200 | 756 |
| 2024-01-29 | 754 | 759 | 753 | 759 | 32,400 | 759 |
| 2024-01-26 | 757 | 757 | 752 | 754 | 32,500 | 754 |
| 2024-01-25 | 751 | 757 | 751 | 757 | 33,000 | 757 |
| 2024-01-24 | 755 | 755 | 748 | 751 | 53,500 | 751 |
| 2024-01-23 | 758 | 760 | 755 | 755 | 34,000 | 755 |
| 2024-01-22 | 754 | 758 | 754 | 758 | 27,200 | 758 |
| 2024-01-19 | 755 | 757 | 753 | 754 | 51,300 | 754 |
| 2024-01-18 | 759 | 761 | 756 | 756 | 27,800 | 756 |
| 2024-01-17 | 762 | 767 | 760 | 760 | 32,900 | 760 |
| 2024-01-16 | 764 | 764 | 760 | 760 | 32,300 | 760 |
| 2024-01-15 | 764 | 767 | 763 | 764 | 36,500 | 764 |
| 2024-01-12 | 775 | 775 | 763 | 764 | 73,200 | 764 |
| 2024-01-11 | 780 | 780 | 773 | 778 | 46,800 | 778 |
| 2024-01-10 | 772 | 774 | 769 | 770 | 33,200 | 770 |
| 2024-01-09 | 769 | 772 | 766 | 771 | 45,000 | 771 |
| 2024-01-05 | 762 | 767 | 761 | 762 | 48,300 | 762 |
| 2024-01-04 | 763 | 763 | 751 | 759 | 79,800 | 759 |
分割・併合履歴 ： なし
