3861 王子ホールディングス(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 |
---|---|---|---|---|---|---|
2022-05-13 | 578 | 582 | 541 | 543 | 6,603,800 | 543 |
2022-05-12 | 585 | 586 | 575 | 576 | 2,174,500 | 576 |
2022-05-11 | 594 | 595 | 585 | 588 | 1,813,600 | 588 |
2022-05-10 | 599 | 609 | 593 | 605 | 2,562,600 | 605 |
2022-05-09 | 621 | 621 | 602 | 603 | 3,118,000 | 603 |
2022-05-06 | 620 | 627 | 617 | 625 | 2,624,200 | 625 |
2022-05-02 | 607 | 620 | 601 | 619 | 1,867,800 | 619 |
2022-04-28 | 598 | 617 | 597 | 616 | 1,987,600 | 616 |
2022-04-27 | 608 | 613 | 598 | 599 | 2,346,900 | 599 |
2022-04-26 | 620 | 623 | 614 | 615 | 1,715,100 | 615 |
2022-04-25 | 615 | 620 | 611 | 616 | 1,564,700 | 616 |
2022-04-22 | 619 | 626 | 617 | 623 | 1,990,500 | 623 |
2022-04-21 | 625 | 633 | 623 | 623 | 3,285,000 | 623 |
2022-04-20 | 603 | 618 | 599 | 615 | 2,822,700 | 615 |
2022-04-19 | 603 | 605 | 595 | 601 | 1,595,700 | 601 |
2022-04-18 | 601 | 603 | 592 | 600 | 1,235,800 | 600 |
2022-04-15 | 600 | 608 | 599 | 606 | 1,154,900 | 606 |
2022-04-14 | 592 | 605 | 591 | 604 | 1,302,300 | 604 |
2022-04-13 | 587 | 596 | 586 | 594 | 1,682,200 | 594 |
2022-04-12 | 593 | 602 | 591 | 593 | 2,530,700 | 593 |
2022-04-11 | 593 | 593 | 584 | 592 | 2,696,600 | 592 |
2022-04-08 | 591 | 593 | 583 | 593 | 2,646,700 | 593 |
2022-04-07 | 587 | 588 | 577 | 586 | 2,154,300 | 586 |
2022-04-06 | 593 | 598 | 592 | 593 | 2,100,500 | 593 |
2022-04-05 | 598 | 599 | 588 | 591 | 2,101,600 | 591 |
2022-04-04 | 594 | 597 | 591 | 596 | 1,763,200 | 596 |
2022-04-01 | 597 | 597 | 587 | 597 | 2,222,600 | 597 |
2022-03-31 | 590 | 611 | 588 | 607 | 5,750,200 | 607 |
2022-03-30 | 585 | 589 | 577 | 588 | 3,141,400 | 588 |
2022-03-29 | 598 | 600 | 594 | 600 | 2,519,500 | 600 |
2022-03-28 | 606 | 607 | 595 | 600 | 1,591,200 | 600 |
2022-03-25 | 612 | 612 | 595 | 602 | 2,744,800 | 602 |
2022-03-24 | 616 | 619 | 610 | 614 | 2,320,200 | 614 |
2022-03-23 | 607 | 623 | 607 | 617 | 4,158,900 | 617 |
2022-03-22 | 594 | 611 | 591 | 607 | 3,991,600 | 607 |
2022-03-18 | 588 | 593 | 584 | 587 | 6,553,400 | 587 |
2022-03-17 | 573 | 585 | 570 | 582 | 3,421,900 | 582 |
2022-03-16 | 569 | 574 | 565 | 567 | 2,869,300 | 567 |
2022-03-15 | 563 | 567 | 561 | 562 | 2,114,300 | 562 |
2022-03-14 | 547 | 562 | 544 | 558 | 2,797,400 | 558 |
2022-03-11 | 531 | 544 | 531 | 542 | 3,291,000 | 542 |
2022-03-10 | 519 | 547 | 518 | 535 | 5,668,100 | 535 |
2022-03-09 | 525 | 533 | 521 | 521 | 3,018,800 | 521 |
2022-03-08 | 544 | 546 | 533 | 534 | 2,704,800 | 534 |
2022-03-07 | 552 | 554 | 539 | 544 | 2,857,300 | 544 |
2022-03-04 | 562 | 564 | 553 | 557 | 2,696,600 | 557 |
2022-03-03 | 564 | 568 | 561 | 565 | 2,556,700 | 565 |
2022-03-02 | 570 | 574 | 563 | 563 | 2,290,000 | 563 |
2022-03-01 | 585 | 591 | 576 | 578 | 2,591,100 | 578 |
2022-02-28 | 578 | 591 | 578 | 587 | 2,586,500 | 587 |
2022-02-25 | 578 | 582 | 570 | 575 | 2,311,700 | 575 |
2022-02-24 | 587 | 590 | 579 | 583 | 2,985,500 | 583 |
2022-02-22 | 599 | 599 | 589 | 597 | 1,513,600 | 597 |
2022-02-21 | 609 | 610 | 603 | 606 | 1,186,000 | 606 |
2022-02-18 | 618 | 621 | 610 | 611 | 1,955,200 | 611 |
2022-02-17 | 624 | 628 | 618 | 624 | 3,088,600 | 624 |
2022-02-16 | 615 | 626 | 613 | 619 | 2,399,600 | 619 |
2022-02-15 | 620 | 624 | 610 | 612 | 2,162,300 | 612 |
2022-02-14 | 615 | 622 | 611 | 618 | 3,258,100 | 618 |
2022-02-10 | 625 | 625 | 612 | 615 | 3,466,800 | 615 |
2022-02-09 | 608 | 618 | 604 | 615 | 4,130,600 | 615 |
2022-02-08 | 594 | 601 | 590 | 598 | 2,596,700 | 598 |
2022-02-07 | 615 | 615 | 598 | 604 | 3,056,100 | 604 |
2022-02-04 | 609 | 610 | 591 | 591 | 3,192,600 | 591 |
2022-02-03 | 593 | 606 | 592 | 602 | 2,042,600 | 602 |
2022-02-02 | 591 | 599 | 587 | 594 | 2,227,400 | 594 |
2022-02-01 | 602 | 604 | 594 | 597 | 3,039,900 | 597 |
2022-01-31 | 623 | 625 | 606 | 607 | 3,914,100 | 607 |
2022-01-28 | 593 | 605 | 591 | 605 | 2,697,600 | 605 |
2022-01-27 | 591 | 592 | 576 | 588 | 3,328,000 | 588 |
2022-01-26 | 604 | 605 | 587 | 588 | 2,245,700 | 588 |
2022-01-25 | 595 | 602 | 591 | 602 | 2,207,100 | 602 |
2022-01-24 | 590 | 603 | 590 | 601 | 2,205,900 | 601 |
2022-01-21 | 585 | 593 | 581 | 592 | 2,041,300 | 592 |
2022-01-20 | 596 | 613 | 592 | 592 | 4,228,900 | 592 |
2022-01-19 | 582 | 593 | 579 | 589 | 3,485,100 | 589 |
2022-01-18 | 609 | 609 | 588 | 590 | 3,121,600 | 590 |
2022-01-17 | 595 | 609 | 593 | 605 | 3,713,400 | 605 |
2022-01-14 | 597 | 599 | 584 | 591 | 3,925,800 | 591 |
2022-01-13 | 583 | 599 | 579 | 595 | 5,395,300 | 595 |
2022-01-12 | 562 | 576 | 562 | 576 | 3,941,200 | 576 |
2022-01-11 | 565 | 566 | 558 | 563 | 3,020,500 | 563 |
2022-01-07 | 553 | 558 | 547 | 555 | 3,516,900 | 555 |
2022-01-06 | 561 | 563 | 553 | 553 | 2,817,200 | 553 |
2022-01-05 | 556 | 563 | 553 | 561 | 3,036,500 | 561 |
2022-01-04 | 556 | 557 | 551 | 552 | 2,658,400 | 552 |
分割・併合履歴 : [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株