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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
