3447 信和(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	736	742	736	741	55,700	741
2023-12-28	731	733	729	731	42,600	731
2023-12-27	722	728	721	727	117,700	727
2023-12-26	728	728	721	721	118,800	721
2023-12-25	732	733	724	724	134,900	724
2023-12-22	731	735	731	732	39,800	732
2023-12-21	733	735	733	735	34,900	735
2023-12-20	735	738	733	735	36,000	735
2023-12-19	736	738	731	735	48,700	735
2023-12-18	733	737	732	737	56,200	737
2023-12-15	733	738	733	736	23,900	736
2023-12-14	738	738	733	733	42,900	733
2023-12-13	737	738	735	736	38,000	736
2023-12-12	738	740	737	738	20,300	738
2023-12-11	738	741	737	740	34,400	740
2023-12-08	739	741	737	737	41,000	737
2023-12-07	739	743	739	741	34,000	741
2023-12-06	739	740	736	739	37,400	739
2023-12-05	736	739	735	735	39,200	735
2023-12-04	738	738	735	736	18,600	736
2023-12-01	739	740	736	736	27,500	736
2023-11-30	739	740	735	740	25,100	740
2023-11-29	738	739	736	737	28,600	737
2023-11-28	737	739	736	736	117,300	736
2023-11-27	742	744	737	737	28,400	737
2023-11-24	739	740	736	740	34,700	740
2023-11-22	734	738	734	735	19,000	735
2023-11-21	734	737	734	734	22,800	734
2023-11-20	734	737	733	734	29,400	734
2023-11-17	734	736	731	734	37,500	734
2023-11-16	731	734	729	731	56,700	731
2023-11-15	732	734	730	731	67,800	731
2023-11-14	735	736	731	731	41,200	731
2023-11-13	732	736	732	734	49,500	734
2023-11-10	736	737	733	736	55,800	736
2023-11-09	729	736	726	736	85,000	736
2023-11-08	738	738	726	727	106,400	727
2023-11-07	740	743	736	736	39,800	736
2023-11-06	742	744	740	741	46,900	741
2023-11-02	742	742	736	740	48,900	740
2023-11-01	745	746	739	741	39,700	741
2023-10-31	738	743	734	743	110,000	743
2023-10-30	740	744	734	734	70,200	734
2023-10-27	742	745	738	745	30,200	745
2023-10-26	740	746	736	739	30,700	739
2023-10-25	743	746	740	740	30,200	740
2023-10-24	740	743	734	740	45,900	740
2023-10-23	743	746	742	742	39,700	742
2023-10-20	744	748	741	746	20,800	746
2023-10-19	742	748	741	744	24,900	744
2023-10-18	737	744	737	742	36,300	742
2023-10-17	740	743	735	737	44,100	737
2023-10-16	740	743	736	737	53,200	737
2023-10-13	745	750	741	741	39,400	741
2023-10-12	742	745	741	745	28,600	745
2023-10-11	747	748	743	744	28,700	744
2023-10-10	749	750	744	747	71,900	747
2023-10-06	741	744	740	741	45,800	741
2023-10-05	742	745	739	741	90,700	741
2023-10-04	736	743	730	731	95,400	731
2023-10-03	761	762	746	748	112,600	748
2023-10-02	755	762	751	751	73,700	751
2023-09-29	759	766	755	758	86,900	758
2023-09-28	755	760	751	753	319,000	753
2023-09-27	784	784	775	779	267,500	779
2023-09-26	791	791	785	790	198,700	790
2023-09-25	789	794	789	791	68,400	791
2023-09-22	786	788	780	787	70,700	787
2023-09-21	793	794	786	787	57,800	787
2023-09-20	799	799	793	793	60,000	793
2023-09-19	800	801	794	800	138,300	800
2023-09-15	799	801	795	799	55,100	799
2023-09-14	794	799	793	799	63,300	799
2023-09-13	792	795	790	791	54,400	791
2023-09-12	786	790	786	790	38,300	790
2023-09-11	785	790	783	786	65,600	786
2023-09-08	789	791	783	784	56,800	784
2023-09-07	790	795	789	791	45,000	791
2023-09-06	793	793	790	790	38,800	790
2023-09-05	789	792	787	792	59,900	792
2023-09-04	784	787	781	787	79,600	787
2023-09-01	771	778	771	778	31,200	778
2023-08-31	772	773	770	771	33,800	771
2023-08-30	770	771	769	770	34,900	770
2023-08-29	768	769	766	767	28,500	767
2023-08-28	769	769	762	765	49,100	765
2023-08-25	760	767	759	765	27,900	765
2023-08-24	760	766	759	765	44,000	765
2023-08-23	759	759	757	759	32,500	759
2023-08-22	761	762	756	759	75,300	759
2023-08-21	755	760	755	756	117,100	756
2023-08-18	752	757	752	754	49,200	754
2023-08-17	755	759	751	757	51,500	757
2023-08-16	752	759	752	755	45,400	755
2023-08-15	753	757	749	755	87,000	755
2023-08-14	765	765	751	753	200,600	753
2023-08-10	777	780	770	777	99,300	777
2023-08-09	776	779	774	775	38,900	775
2023-08-08	780	784	779	779	33,900	779
2023-08-07	775	782	773	779	75,600	779
2023-08-04	771	775	768	773	25,600	773
2023-08-03	775	775	770	771	49,900	771
2023-08-02	781	781	776	776	60,500	776
2023-08-01	789	790	781	782	46,300	782
2023-07-31	789	793	784	787	66,200	787
2023-07-28	781	785	778	785	147,200	785
2023-07-27	783	783	780	783	34,500	783
2023-07-26	785	786	782	784	47,100	784
2023-07-25	781	785	777	785	80,200	785
2023-07-24	780	782	777	781	44,400	781
2023-07-21	774	779	771	779	69,400	779
2023-07-20	773	774	770	773	33,200	773
2023-07-19	768	773	768	773	47,700	773
2023-07-18	763	768	762	768	53,300	768
2023-07-14	763	763	756	761	42,000	761
2023-07-13	760	763	758	761	31,300	761
2023-07-12	765	765	760	760	51,000	760
2023-07-11	765	769	763	763	40,900	763
2023-07-10	762	769	761	764	58,000	764
2023-07-07	761	764	756	761	36,100	761
2023-07-06	768	768	758	760	96,100	760
2023-07-05	767	770	765	768	30,500	768
2023-07-04	771	772	765	767	42,900	767
2023-07-03	770	775	768	768	57,400	768
2023-06-30	762	770	762	765	95,500	765
2023-06-29	753	758	753	758	53,200	758
2023-06-28	746	752	746	752	63,900	752
2023-06-27	743	746	741	745	28,500	745
2023-06-26	744	747	739	743	34,900	743
2023-06-23	743	744	738	740	52,400	740
2023-06-22	749	749	740	742	90,200	742
2023-06-21	746	749	742	749	54,700	749
2023-06-20	745	746	740	746	53,500	746
2023-06-19	746	746	742	746	55,500	746
2023-06-16	742	746	741	743	50,500	743
2023-06-15	740	742	738	738	41,300	738
2023-06-14	739	740	737	740	32,500	740
2023-06-13	736	739	735	737	67,800	737
2023-06-12	731	734	730	734	38,400	734
2023-06-09	728	731	726	729	52,000	729
2023-06-08	731	731	727	729	38,200	729
2023-06-07	732	733	729	730	53,200	730
2023-06-06	730	731	727	731	44,100	731
2023-06-05	731	733	728	729	59,200	729
2023-06-02	724	729	724	727	25,700	727
2023-06-01	725	728	723	723	49,400	723
2023-05-31	730	730	725	726	59,700	726
2023-05-30	732	732	727	729	66,500	729
2023-05-29	735	735	732	732	37,300	732
2023-05-26	737	737	731	731	39,400	731
2023-05-25	735	738	735	736	29,700	736
2023-05-24	735	738	734	737	33,200	737
2023-05-23	739	742	733	735	65,200	735
2023-05-22	736	739	734	739	57,900	739
2023-05-19	735	736	730	736	64,000	736
2023-05-18	733	735	730	731	45,600	731
2023-05-17	730	734	728	732	66,400	732
2023-05-16	732	733	728	730	104,700	730
2023-05-15	732	737	724	729	357,500	729
2023-05-12	720	727	716	727	89,400	727
2023-05-11	722	722	718	720	21,300	720
2023-05-10	721	723	719	719	50,900	719
2023-05-09	718	720	716	720	34,800	720
2023-05-08	716	718	714	716	25,600	716
2023-05-02	719	719	715	716	34,000	716
2023-05-01	718	719	715	718	42,900	718
2023-04-28	719	719	712	716	69,700	716
2023-04-27	713	715	712	715	135,100	715
2023-04-26	716	717	713	714	53,800	714
2023-04-25	718	720	717	720	44,200	720
2023-04-24	715	719	715	718	30,100	718
2023-04-21	719	719	716	717	27,100	717
2023-04-20	715	719	714	719	34,300	719
2023-04-19	720	720	716	716	38,400	716
2023-04-18	719	722	718	720	29,200	720
2023-04-17	720	720	715	719	35,700	719
2023-04-14	720	721	718	720	34,300	720
2023-04-13	719	720	717	718	32,800	718
2023-04-12	716	720	716	719	34,100	719
2023-04-11	715	718	713	716	37,100	716
2023-04-10	713	717	713	715	43,700	715
2023-04-07	718	718	709	713	159,600	713
2023-04-06	719	719	711	712	56,900	712
2023-04-05	720	722	715	716	60,000	716
2023-04-04	725	726	723	725	56,000	725
2023-04-03	724	725	722	725	43,500	725
2023-03-31	720	721	716	719	38,400	719
2023-03-30	710	719	710	715	208,000	715
2023-03-29	732	734	730	734	101,700	734
2023-03-28	735	735	729	732	63,100	732
2023-03-27	731	733	728	730	40,600	730
2023-03-24	730	730	727	728	44,900	728
2023-03-23	726	731	722	731	68,200	731
2023-03-22	730	732	726	730	74,600	730
2023-03-20	731	732	725	726	140,500	726
2023-03-17	731	735	731	734	46,800	734
2023-03-16	731	731	723	729	134,500	729
2023-03-15	739	740	736	737	41,500	737
2023-03-14	737	741	728	734	136,800	734
2023-03-13	745	746	735	743	132,200	743
2023-03-10	756	757	751	751	116,500	751
2023-03-09	755	761	755	757	71,800	757
2023-03-08	751	760	751	757	60,600	757
2023-03-07	750	754	748	754	69,200	754
2023-03-06	750	751	745	750	99,200	750
2023-03-03	745	746	741	745	64,800	745
2023-03-02	746	746	742	742	36,800	742
2023-03-01	745	746	742	745	59,900	745
2023-02-28	749	749	744	744	54,900	744
2023-02-27	744	747	744	745	42,900	745
2023-02-24	745	747	743	744	58,900	744
2023-02-22	747	749	742	742	74,000	742
2023-02-21	744	752	744	748	77,600	748
2023-02-20	747	749	738	742	109,400	742
2023-02-17	740	748	740	745	101,200	745
2023-02-16	737	748	730	742	160,100	742
2023-02-15	729	738	718	727	724,000	727
2023-02-14	825	826	818	819	69,000	819
2023-02-13	816	821	812	817	75,400	817
2023-02-10	816	819	814	816	31,300	816
2023-02-09	818	818	815	817	27,700	817
2023-02-08	814	818	813	818	41,200	818
2023-02-07	810	814	810	814	24,600	814
2023-02-06	806	811	806	809	31,100	809
2023-02-03	803	807	802	806	40,500	806
2023-02-02	809	810	804	805	39,600	805
2023-02-01	802	806	802	805	25,700	805
2023-01-31	804	805	803	804	20,300	804
2023-01-30	805	805	800	804	122,500	804
2023-01-27	803	804	800	804	27,000	804
2023-01-26	805	806	800	800	35,000	800
2023-01-25	802	805	801	802	41,700	802
2023-01-24	800	801	799	801	39,100	801
2023-01-23	795	800	793	799	38,900	799
2023-01-20	789	793	787	793	34,800	793
2023-01-19	789	789	786	786	44,100	786
2023-01-18	792	792	786	789	39,000	789
2023-01-17	789	790	787	790	32,300	790
2023-01-16	787	789	786	787	38,600	787
2023-01-13	786	788	785	787	50,500	787
2023-01-12	791	791	784	789	29,100	789
2023-01-11	792	792	788	790	23,800	790
2023-01-10	793	793	785	785	35,800	785
2023-01-06	788	788	784	788	27,600	788
2023-01-05	790	790	784	786	36,100	786
2023-01-04	788	789	783	784	40,700	784

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31