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
2022-05-135785825415436,603,800543
2022-05-125855865755762,174,500576
2022-05-115945955855881,813,600588
2022-05-105996095936052,562,600605
2022-05-096216216026033,118,000603
2022-05-066206276176252,624,200625
2022-05-026076206016191,867,800619
2022-04-285986175976161,987,600616
2022-04-276086135985992,346,900599
2022-04-266206236146151,715,100615
2022-04-256156206116161,564,700616
2022-04-226196266176231,990,500623
2022-04-216256336236233,285,000623
2022-04-206036185996152,822,700615
2022-04-196036055956011,595,700601
2022-04-186016035926001,235,800600
2022-04-156006085996061,154,900606
2022-04-145926055916041,302,300604
2022-04-135875965865941,682,200594
2022-04-125936025915932,530,700593
2022-04-115935935845922,696,600592
2022-04-085915935835932,646,700593
2022-04-075875885775862,154,300586
2022-04-065935985925932,100,500593
2022-04-055985995885912,101,600591
2022-04-045945975915961,763,200596
2022-04-015975975875972,222,600597
2022-03-315906115886075,750,200607
2022-03-305855895775883,141,400588
2022-03-295986005946002,519,500600
2022-03-286066075956001,591,200600
2022-03-256126125956022,744,800602
2022-03-246166196106142,320,200614
2022-03-236076236076174,158,900617
2022-03-225946115916073,991,600607
2022-03-185885935845876,553,400587
2022-03-175735855705823,421,900582
2022-03-165695745655672,869,300567
2022-03-155635675615622,114,300562
2022-03-145475625445582,797,400558
2022-03-115315445315423,291,000542
2022-03-105195475185355,668,100535
2022-03-095255335215213,018,800521
2022-03-085445465335342,704,800534
2022-03-075525545395442,857,300544
2022-03-045625645535572,696,600557
2022-03-035645685615652,556,700565
2022-03-025705745635632,290,000563
2022-03-015855915765782,591,100578
2022-02-285785915785872,586,500587
2022-02-255785825705752,311,700575
2022-02-245875905795832,985,500583
2022-02-225995995895971,513,600597
2022-02-216096106036061,186,000606
2022-02-186186216106111,955,200611
2022-02-176246286186243,088,600624
2022-02-166156266136192,399,600619
2022-02-156206246106122,162,300612
2022-02-146156226116183,258,100618
2022-02-106256256126153,466,800615
2022-02-096086186046154,130,600615
2022-02-085946015905982,596,700598
2022-02-076156155986043,056,100604
2022-02-046096105915913,192,600591
2022-02-035936065926022,042,600602
2022-02-025915995875942,227,400594
2022-02-016026045945973,039,900597
2022-01-316236256066073,914,100607
2022-01-285936055916052,697,600605
2022-01-275915925765883,328,000588
2022-01-266046055875882,245,700588
2022-01-255956025916022,207,100602
2022-01-245906035906012,205,900601
2022-01-215855935815922,041,300592
2022-01-205966135925924,228,900592
2022-01-195825935795893,485,100589
2022-01-186096095885903,121,600590
2022-01-175956095936053,713,400605
2022-01-145975995845913,925,800591
2022-01-135835995795955,395,300595
2022-01-125625765625763,941,200576
2022-01-115655665585633,020,500563
2022-01-075535585475553,516,900555
2022-01-065615635535532,817,200553
2022-01-055565635535613,036,500561
2022-01-045565575515522,658,400552

分割・併合履歴 : [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株