3861 王子ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 577.9 | 586.5 | 575.7 | 585.1 | 3,952,900 | 585.10 |
| 2024-10-03 | 583 | 583.2 | 574 | 574 | 2,527,200 | 574 |
| 2024-10-02 | 572.1 | 579.3 | 571.8 | 575.6 | 3,429,100 | 575.60 |
| 2024-10-01 | 568 | 575.7 | 568 | 573 | 3,150,800 | 573 |
| 2024-09-30 | 568.5 | 576.5 | 565.6 | 574 | 5,134,600 | 574 |
| 2024-09-27 | 576.8 | 580 | 571.8 | 578.2 | 4,444,900 | 578.20 |
| 2024-09-26 | 580 | 584.9 | 576.4 | 584.9 | 4,607,200 | 584.90 |
| 2024-09-25 | 575 | 578.5 | 571.7 | 577.8 | 4,323,000 | 577.80 |
| 2024-09-24 | 580 | 580.5 | 573.6 | 574.4 | 5,024,100 | 574.40 |
| 2024-09-20 | 582.1 | 584 | 576 | 577.6 | 3,967,500 | 577.60 |
| 2024-09-19 | 570.5 | 579.8 | 570 | 576.1 | 3,377,100 | 576.10 |
| 2024-09-18 | 570.5 | 574.5 | 565.7 | 567.7 | 2,844,000 | 567.70 |
| 2024-09-17 | 572.4 | 577.5 | 565.1 | 570.5 | 3,300,300 | 570.50 |
| 2024-09-13 | 575.4 | 577.9 | 567.9 | 568.5 | 4,610,500 | 568.50 |
| 2024-09-12 | 571.5 | 577.2 | 570.4 | 576.5 | 3,410,600 | 576.50 |
| 2024-09-11 | 575 | 575.1 | 562.1 | 566.3 | 4,096,700 | 566.30 |
| 2024-09-10 | 575.1 | 578.1 | 572.9 | 574.9 | 3,036,800 | 574.90 |
| 2024-09-09 | 570 | 580 | 567.2 | 577.8 | 2,753,800 | 577.80 |
| 2024-09-06 | 576.2 | 581.8 | 571.2 | 574.2 | 3,486,100 | 574.20 |
| 2024-09-05 | 574 | 581.6 | 569 | 576.9 | 3,022,700 | 576.90 |
| 2024-09-04 | 577.8 | 579.2 | 573.5 | 574.6 | 3,743,400 | 574.60 |
| 2024-09-03 | 584 | 585.9 | 581.1 | 583.5 | 2,359,500 | 583.50 |
| 2024-09-02 | 584 | 585.6 | 578.5 | 581.5 | 3,859,100 | 581.50 |
| 2024-08-30 | 578.6 | 584.7 | 577.6 | 582.8 | 3,297,600 | 582.80 |
| 2024-08-29 | 582.5 | 582.9 | 576.6 | 579.9 | 2,294,500 | 579.90 |
| 2024-08-28 | 584 | 586 | 579.5 | 581.1 | 3,405,600 | 581.10 |
| 2024-08-27 | 588 | 592.5 | 583.4 | 587.4 | 3,124,400 | 587.40 |
| 2024-08-26 | 582.3 | 589.2 | 579.1 | 587.7 | 3,654,900 | 587.70 |
| 2024-08-23 | 573 | 580.3 | 572.1 | 577.6 | 3,704,600 | 577.60 |
| 2024-08-22 | 579 | 579.3 | 573.9 | 577.5 | 2,895,200 | 577.50 |
| 2024-08-21 | 584 | 585 | 575.2 | 579 | 2,480,100 | 579 |
| 2024-08-20 | 583.2 | 586.3 | 578.9 | 584.7 | 2,452,600 | 584.70 |
| 2024-08-19 | 580.5 | 582.9 | 572.1 | 575.2 | 3,673,800 | 575.20 |
| 2024-08-16 | 580 | 583.9 | 577.9 | 583.4 | 6,259,000 | 583.40 |
| 2024-08-15 | 565.3 | 576.2 | 561.3 | 569.5 | 3,111,300 | 569.50 |
| 2024-08-14 | 557 | 566.9 | 554.1 | 561.3 | 3,818,300 | 561.30 |
| 2024-08-13 | 558.6 | 560.2 | 546.3 | 553 | 6,434,800 | 553 |
| 2024-08-09 | 569.2 | 571 | 553.3 | 562.6 | 4,231,100 | 562.60 |
| 2024-08-08 | 563.5 | 568.9 | 553.9 | 556.4 | 4,989,600 | 556.40 |
| 2024-08-07 | 541.9 | 577 | 540.1 | 561.3 | 6,616,800 | 561.30 |
| 2024-08-06 | 551.6 | 572 | 539.5 | 551.8 | 8,422,500 | 551.80 |
| 2024-08-05 | 548.8 | 566 | 528.3 | 531.6 | 13,312,200 | 531.60 |
| 2024-08-02 | 609.5 | 613 | 572 | 581.2 | 14,322,900 | 581.20 |
| 2024-08-01 | 633.5 | 633.5 | 620.7 | 625.8 | 5,348,600 | 625.80 |
| 2024-07-31 | 625 | 639.3 | 624.2 | 638.1 | 3,659,400 | 638.10 |
| 2024-07-30 | 629.9 | 631 | 622.1 | 623.4 | 5,266,200 | 623.40 |
| 2024-07-29 | 636 | 643.8 | 632.5 | 634.1 | 3,126,400 | 634.10 |
| 2024-07-26 | 631.7 | 640.4 | 629.1 | 634.9 | 3,735,900 | 634.90 |
| 2024-07-25 | 626 | 631 | 623 | 626.9 | 3,677,600 | 626.90 |
| 2024-07-24 | 638.7 | 640.6 | 626.5 | 626.5 | 3,383,000 | 626.50 |
| 2024-07-23 | 639 | 644.3 | 634 | 643.1 | 2,332,700 | 643.10 |
| 2024-07-22 | 637.8 | 646 | 635 | 638.8 | 4,088,500 | 638.80 |
| 2024-07-19 | 630.3 | 635.3 | 625.9 | 635.3 | 4,763,600 | 635.30 |
| 2024-07-18 | 629 | 634.6 | 623.1 | 632.7 | 3,890,500 | 632.70 |
| 2024-07-17 | 617.8 | 627.7 | 616.1 | 627.1 | 3,167,000 | 627.10 |
| 2024-07-16 | 625 | 625.4 | 614.5 | 616.5 | 3,999,900 | 616.50 |
| 2024-07-12 | 628.1 | 641 | 622.5 | 624.7 | 5,338,300 | 624.70 |
| 2024-07-11 | 618 | 628.6 | 617.6 | 625.8 | 4,472,900 | 625.80 |
| 2024-07-10 | 613 | 613.5 | 608.5 | 611.7 | 3,916,600 | 611.70 |
| 2024-07-09 | 613 | 615.2 | 603.2 | 613.5 | 4,167,100 | 613.50 |
| 2024-07-08 | 610.7 | 614.3 | 606.1 | 612.6 | 3,517,600 | 612.60 |
| 2024-07-05 | 620 | 620 | 611.1 | 611.1 | 3,539,100 | 611.10 |
| 2024-07-04 | 616.4 | 620.5 | 614.6 | 615 | 3,446,700 | 615 |
| 2024-07-03 | 617.4 | 619.1 | 614.4 | 616.4 | 4,096,200 | 616.40 |
| 2024-07-02 | 625.5 | 626 | 615.7 | 619.3 | 4,874,200 | 619.30 |
| 2024-07-01 | 634.8 | 635.4 | 625.5 | 630.7 | 4,026,900 | 630.70 |
| 2024-06-28 | 634.3 | 638.4 | 631.1 | 634.8 | 3,881,900 | 634.80 |
| 2024-06-27 | 631.1 | 632.6 | 626.1 | 629.9 | 2,650,700 | 629.90 |
| 2024-06-26 | 627 | 631.3 | 623.9 | 631.3 | 2,630,400 | 631.30 |
| 2024-06-25 | 623.5 | 627.8 | 621.1 | 626.7 | 3,222,100 | 626.70 |
| 2024-06-24 | 620 | 629.3 | 617.5 | 627.7 | 3,361,500 | 627.70 |
| 2024-06-21 | 611.5 | 620.4 | 611.4 | 617 | 8,951,900 | 617 |
| 2024-06-20 | 613.2 | 614.3 | 603.2 | 608.7 | 3,260,600 | 608.70 |
| 2024-06-19 | 621.2 | 622 | 613.4 | 614.3 | 2,471,000 | 614.30 |
| 2024-06-18 | 613.6 | 617 | 610.4 | 616.5 | 3,536,100 | 616.50 |
| 2024-06-17 | 635.4 | 635.9 | 609.1 | 611 | 5,533,200 | 611 |
| 2024-06-14 | 631.2 | 640.5 | 629.4 | 638.8 | 3,661,800 | 638.80 |
| 2024-06-13 | 631.4 | 637 | 630.5 | 631 | 2,410,100 | 631 |
| 2024-06-12 | 650.5 | 651.1 | 631.6 | 634.4 | 3,166,600 | 634.40 |
| 2024-06-11 | 649 | 657.2 | 647 | 653.3 | 3,863,000 | 653.30 |
| 2024-06-10 | 634.5 | 645.6 | 634.5 | 645.6 | 2,325,600 | 645.60 |
| 2024-06-07 | 641 | 641.1 | 629.3 | 634.4 | 2,390,300 | 634.40 |
| 2024-06-06 | 646.5 | 646.5 | 635.2 | 639.1 | 4,413,600 | 639.10 |
| 2024-06-05 | 644.6 | 645 | 633.7 | 642.2 | 5,020,700 | 642.20 |
| 2024-06-04 | 650 | 656 | 636.8 | 638.3 | 6,301,300 | 638.30 |
| 2024-06-03 | 641 | 641 | 631.8 | 634.3 | 2,893,600 | 634.30 |
| 2024-05-31 | 631.8 | 634.3 | 627.2 | 634 | 2,885,600 | 634 |
| 2024-05-30 | 626.2 | 633 | 621.8 | 630.4 | 2,050,200 | 630.40 |
| 2024-05-29 | 633.7 | 636 | 626.9 | 628.4 | 2,457,100 | 628.40 |
| 2024-05-28 | 627.9 | 634.2 | 623.4 | 628 | 1,982,500 | 628 |
| 2024-05-27 | 618.1 | 628.2 | 615.5 | 627.5 | 2,359,800 | 627.50 |
| 2024-05-24 | 614.2 | 623.7 | 614 | 622.1 | 1,622,200 | 622.10 |
| 2024-05-23 | 620 | 626.1 | 613.8 | 622.3 | 2,343,600 | 622.30 |
| 2024-05-22 | 632 | 636.4 | 620.3 | 621.4 | 2,986,500 | 621.40 |
| 2024-05-21 | 633 | 644.3 | 631.2 | 634.7 | 3,531,800 | 634.70 |
| 2024-05-20 | 628.2 | 636.5 | 627.5 | 631.5 | 2,066,700 | 631.50 |
| 2024-05-17 | 620 | 631.9 | 614.6 | 627 | 2,398,900 | 627 |
| 2024-05-16 | 637.3 | 638.3 | 619.3 | 624.8 | 4,893,300 | 624.80 |
| 2024-05-15 | 643 | 643 | 631.3 | 638.6 | 6,187,000 | 638.60 |
| 2024-05-14 | 611.6 | 637.6 | 601 | 631.4 | 8,030,300 | 631.40 |
| 2024-05-13 | 608 | 618.2 | 605.9 | 616.4 | 4,963,100 | 616.40 |
| 2024-05-10 | 623.8 | 625.4 | 612.5 | 615.5 | 3,860,800 | 615.50 |
| 2024-05-09 | 616.5 | 623.6 | 616.5 | 619.1 | 2,156,700 | 619.10 |
| 2024-05-08 | 616 | 618.7 | 610.6 | 616.6 | 5,664,600 | 616.60 |
| 2024-05-07 | 620 | 623.7 | 614.1 | 620.8 | 2,898,100 | 620.80 |
| 2024-05-02 | 625.1 | 626 | 614.7 | 620 | 2,648,400 | 620 |
| 2024-05-01 | 614 | 619.6 | 610.8 | 617.8 | 2,526,900 | 617.80 |
| 2024-04-30 | 640.2 | 640.2 | 616.1 | 618.7 | 5,879,700 | 618.70 |
| 2024-04-26 | 628 | 646.3 | 623.3 | 638.3 | 5,087,300 | 638.30 |
| 2024-04-25 | 643 | 643 | 634.3 | 635 | 2,526,300 | 635 |
| 2024-04-24 | 639.4 | 642.5 | 636.8 | 640.4 | 2,810,200 | 640.40 |
| 2024-04-23 | 643 | 648.3 | 637.5 | 639.6 | 3,076,400 | 639.60 |
| 2024-04-22 | 642.4 | 643.6 | 633.2 | 639.8 | 3,089,300 | 639.80 |
| 2024-04-19 | 639.7 | 642.7 | 628.4 | 633.1 | 4,230,000 | 633.10 |
| 2024-04-18 | 635.5 | 643.9 | 633 | 642.2 | 2,693,200 | 642.20 |
| 2024-04-17 | 655.9 | 656 | 634.2 | 638.3 | 4,847,800 | 638.30 |
| 2024-04-16 | 668.1 | 674.9 | 653.5 | 655.9 | 3,380,600 | 655.90 |
| 2024-04-15 | 670 | 680.5 | 667.8 | 671.9 | 3,509,300 | 671.90 |
| 2024-04-12 | 657.6 | 671.2 | 656.9 | 670 | 4,385,200 | 670 |
| 2024-04-11 | 640.4 | 653.3 | 637.1 | 650.1 | 2,164,900 | 650.10 |
| 2024-04-10 | 648.4 | 654.5 | 647 | 649.7 | 2,755,800 | 649.70 |
| 2024-04-09 | 648 | 651.6 | 642.4 | 648.4 | 3,360,100 | 648.40 |
| 2024-04-08 | 640 | 649.7 | 640 | 647.6 | 2,686,800 | 647.60 |
| 2024-04-05 | 640 | 648.3 | 638 | 643.1 | 3,491,900 | 643.10 |
| 2024-04-04 | 650 | 654.8 | 643 | 646.9 | 4,973,300 | 646.90 |
| 2024-04-03 | 638.3 | 646.2 | 637.6 | 640 | 4,326,000 | 640 |
| 2024-04-02 | 635 | 637.7 | 630.6 | 636.4 | 3,754,700 | 636.40 |
| 2024-04-01 | 642 | 646.3 | 633.2 | 636.1 | 3,675,100 | 636.10 |
| 2024-03-29 | 623 | 640.9 | 622.1 | 637.9 | 4,785,200 | 637.90 |
| 2024-03-28 | 635 | 636.9 | 626.7 | 627.6 | 5,470,600 | 627.60 |
| 2024-03-27 | 639.9 | 650.3 | 636.9 | 643.7 | 8,075,900 | 643.70 |
| 2024-03-26 | 630 | 636.9 | 628.1 | 631.7 | 5,073,500 | 631.70 |
| 2024-03-25 | 632.4 | 635.3 | 622.5 | 630.3 | 5,442,300 | 630.30 |
| 2024-03-22 | 629.9 | 636.4 | 626 | 633.9 | 6,460,600 | 633.90 |
| 2024-03-21 | 614.4 | 626.2 | 610.3 | 625.8 | 8,501,700 | 625.80 |
| 2024-03-19 | 612.5 | 612.5 | 603.3 | 609.9 | 4,951,100 | 609.90 |
| 2024-03-18 | 606.6 | 612.7 | 600.5 | 611.7 | 3,823,200 | 611.70 |
| 2024-03-15 | 600 | 605.5 | 595.4 | 602 | 6,369,800 | 602 |
| 2024-03-14 | 605 | 610.3 | 593.8 | 602.1 | 7,242,900 | 602.10 |
| 2024-03-13 | 609.6 | 611.6 | 597.8 | 602.8 | 6,471,700 | 602.80 |
| 2024-03-12 | 608 | 616.9 | 604.5 | 614.9 | 9,760,600 | 614.90 |
| 2024-03-11 | 598.5 | 613.6 | 598.2 | 608.3 | 9,512,000 | 608.30 |
| 2024-03-08 | 594 | 598.8 | 586.7 | 597 | 5,707,400 | 597 |
| 2024-03-07 | 599.5 | 601.5 | 586.9 | 592.8 | 7,061,900 | 592.80 |
| 2024-03-06 | 589.9 | 599.4 | 588.7 | 599 | 8,383,900 | 599 |
| 2024-03-05 | 590.8 | 591.9 | 582.5 | 591.3 | 7,633,000 | 591.30 |
| 2024-03-04 | 579.9 | 593 | 574.6 | 591.8 | 9,993,300 | 591.80 |
| 2024-03-01 | 576.3 | 586.5 | 569.7 | 574.2 | 9,830,400 | 574.20 |
| 2024-02-29 | 574.6 | 586.3 | 556.8 | 586.3 | 69,790,900 | 586.30 |
| 2024-02-28 | 561 | 580.9 | 560.2 | 577.9 | 13,235,600 | 577.90 |
| 2024-02-27 | 554.9 | 562.3 | 552.4 | 557.8 | 8,927,300 | 557.80 |
| 2024-02-26 | 554 | 560.5 | 550.3 | 551.6 | 9,476,700 | 551.60 |
| 2024-02-22 | 560.5 | 564.7 | 555 | 563.8 | 7,429,800 | 563.80 |
| 2024-02-21 | 553 | 559.9 | 546.2 | 559.9 | 7,767,700 | 559.90 |
| 2024-02-20 | 572.2 | 574 | 553.5 | 554.5 | 6,994,600 | 554.50 |
| 2024-02-19 | 561.6 | 570.1 | 560.8 | 570 | 5,244,700 | 570 |
| 2024-02-16 | 557 | 563.1 | 555.2 | 560.8 | 6,025,200 | 560.80 |
| 2024-02-15 | 558.4 | 559.9 | 547 | 551.4 | 5,563,300 | 551.40 |
| 2024-02-14 | 570 | 572.2 | 552 | 555.2 | 6,886,800 | 555.20 |
| 2024-02-13 | 576.1 | 577.2 | 562.8 | 573.5 | 11,186,500 | 573.50 |
| 2024-02-09 | 582.9 | 588.3 | 578 | 579.5 | 4,896,500 | 579.50 |
| 2024-02-08 | 579.8 | 586.8 | 573.3 | 580.7 | 4,331,700 | 580.70 |
| 2024-02-07 | 575 | 578.9 | 569.5 | 576.2 | 4,283,900 | 576.20 |
| 2024-02-06 | 578 | 586.3 | 572 | 573 | 5,820,500 | 573 |
| 2024-02-05 | 574.7 | 590.7 | 568 | 578.3 | 7,597,800 | 578.30 |
| 2024-02-02 | 576.6 | 576.7 | 567.4 | 571.6 | 5,406,700 | 571.60 |
| 2024-02-01 | 571 | 576.7 | 564 | 574.7 | 4,778,600 | 574.70 |
| 2024-01-31 | 572.1 | 579 | 569.7 | 578.6 | 3,378,300 | 578.60 |
| 2024-01-30 | 572 | 573.6 | 566.8 | 571.2 | 3,102,000 | 571.20 |
| 2024-01-29 | 574.8 | 576.3 | 571 | 572.7 | 4,980,600 | 572.70 |
| 2024-01-26 | 576.5 | 576.8 | 567 | 572.3 | 5,277,100 | 572.30 |
| 2024-01-25 | 569.8 | 577.9 | 569.8 | 577.1 | 4,382,000 | 577.10 |
| 2024-01-24 | 563.9 | 568.4 | 557.8 | 567.8 | 5,091,000 | 567.80 |
| 2024-01-23 | 573.5 | 579.8 | 563.6 | 566 | 7,648,300 | 566 |
| 2024-01-22 | 570 | 578 | 568.6 | 574.5 | 6,017,900 | 574.50 |
| 2024-01-19 | 585.9 | 586.7 | 574.6 | 578.2 | 5,503,600 | 578.20 |
| 2024-01-18 | 585.8 | 591 | 581.7 | 583.3 | 4,873,900 | 583.30 |
| 2024-01-17 | 581 | 587.9 | 579.3 | 583.2 | 5,516,200 | 583.20 |
| 2024-01-16 | 582.4 | 583.9 | 575.6 | 580.8 | 5,144,100 | 580.80 |
| 2024-01-15 | 575 | 586.9 | 571.6 | 586.3 | 5,616,000 | 586.30 |
| 2024-01-12 | 574 | 574.3 | 565.6 | 569.7 | 5,853,800 | 569.70 |
| 2024-01-11 | 564.2 | 574.5 | 561.6 | 573 | 6,521,800 | 573 |
| 2024-01-10 | 562.2 | 565.9 | 560 | 563 | 3,609,600 | 563 |
| 2024-01-09 | 562.1 | 568.3 | 559.2 | 563 | 5,705,900 | 563 |
| 2024-01-05 | 556.7 | 563.3 | 556.7 | 561.5 | 5,311,100 | 561.50 |
| 2024-01-04 | 545.9 | 553.6 | 534.8 | 553.2 | 6,097,700 | 553.20 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
