5929 三和ホールディングス(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
2024-07-193,1603,1783,1183,131579,9003,131
2024-07-183,1343,1963,1213,174582,1003,174
2024-07-173,2063,2193,1773,208796,1003,208
2024-07-163,1273,1613,0833,148617,5003,148
2024-07-123,0943,1493,0943,127994,0003,127
2024-07-113,0843,1253,0763,102618,6003,102
2024-07-102,9903,0592,9853,059613,5003,059
2024-07-093,0503,0602,976.52,990.5571,8002,990.50
2024-07-082,982.52,9992,9592,996.5505,3002,996.50
2024-07-052,9982,9982,9542,961301,6002,961
2024-07-042,988.52,992.52,9452,983462,6002,983
2024-07-033,0093,0362,9622,983708,5002,983
2024-07-022,945.53,0242,9333,014725,9003,014
2024-07-012,9672,985.52,9422,962.5636,1002,962.50
2024-06-282,9422,9542,9212,941.5459,8002,941.50
2024-06-272,9212,953.52,9082,927.5360,4002,927.50
2024-06-262,9582,965.52,9012,925.5407,3002,925.50
2024-06-252,9152,9542,8972,923.5554,7002,923.50
2024-06-242,8492,905.52,844.52,900689,4002,900
2024-06-212,8312,847.52,7952,834.51,248,0002,834.50
2024-06-202,8352,8602,7872,826353,3002,826
2024-06-192,8482,870.52,8212,830292,4002,830
2024-06-182,8282,8692,807.52,842.5517,9002,842.50
2024-06-172,8612,871.52,8202,851658,7002,851
2024-06-142,834.52,9442,834.52,909920,5002,909
2024-06-132,881.52,8962,8562,856688,7002,856
2024-06-122,8982,9122,8632,870.5622,3002,870.50
2024-06-112,947.52,9702,926.52,926.5473,7002,926.50
2024-06-102,914.52,972.52,914.52,969.5725,2002,969.50
2024-06-072,836.52,9082,8182,899.5524,3002,899.50
2024-06-062,8652,8912,8252,825.5687,7002,825.50
2024-06-052,835.52,850.52,800.52,817983,7002,817
2024-06-042,859.52,892.52,8262,856.51,048,2002,856.50
2024-06-032,927.52,9462,813.52,869.51,064,8002,869.50
2024-05-312,858.52,9222,847.52,916.51,149,0002,916.50
2024-05-302,8352,8672,8262,852590,0002,852
2024-05-292,8812,905.52,8632,870.5418,0002,870.50
2024-05-282,9702,9742,8862,895.5629,8002,895.50
2024-05-272,9993,0052,9552,996.5988,0002,996.50
2024-05-242,8982,9492,892.52,949993,2002,949
2024-05-232,879.52,9472,864.52,920722,9002,920
2024-05-222,8512,886.52,8292,855.5861,1002,855.50
2024-05-212,8602,891.52,8572,867659,3002,867
2024-05-202,8302,8902,8302,890649,6002,890
2024-05-172,8502,867.52,8042,827604,6002,827
2024-05-162,7992,8492,764.52,834.5652,4002,834.50
2024-05-152,8502,8502,803.52,825791,1002,825
2024-05-142,667.52,8232,662.52,7871,414,9002,787
2024-05-132,717.52,821.52,641.52,683.51,651,6002,683.50
2024-05-102,7002,7352,6902,708730,4002,708
2024-05-092,5952,6722,570.52,668739,4002,668
2024-05-082,612.52,628.52,5542,565.5555,7002,565.50
2024-05-072,6092,632.52,590.52,625628,7002,625
2024-05-022,585.52,6032,5702,603412,6002,603
2024-05-012,5892,6002,5622,585.5753,3002,585.50
2024-04-302,5892,600.52,566.52,590.5665,2002,590.50
2024-04-262,5082,5472,4932,541.5600,0002,541.50
2024-04-252,5602,565.52,516.52,519485,4002,519
2024-04-242,493.52,5702,493.52,563.5539,2002,563.50
2024-04-232,462.52,4892,4452,482457,4002,482
2024-04-222,4842,485.52,4392,455.5718,9002,455.50
2024-04-192,4232,463.52,405.52,452.5890,5002,452.50
2024-04-182,459.52,487.52,4442,4731,136,7002,473
2024-04-172,5202,524.52,4672,497772,1002,497
2024-04-162,582.52,5942,4832,522906,4002,522
2024-04-152,6152,625.52,611.52,616533,6002,616
2024-04-122,6652,672.52,644.52,648.5437,5002,648.50
2024-04-112,628.52,6652,6072,665528,6002,665
2024-04-102,695.52,7002,6622,671233,9002,671
2024-04-092,6992,718.52,6812,692398,6002,692
2024-04-082,665.52,708.52,6492,664316,5002,664
2024-04-052,6212,6542,602.52,651.5393,7002,651.50
2024-04-042,644.52,6872,626.52,671459,2002,671
2024-04-032,599.52,638.52,5832,618.5448,8002,618.50
2024-04-022,6062,6272,580.52,610.5488,4002,610.50
2024-04-012,6722,6802,6152,642461,9002,642
2024-03-292,6502,688.52,6492,681402,1002,681
2024-03-282,648.52,653.52,614.52,633403,1002,633
2024-03-272,6952,729.52,6742,677.5665,9002,677.50
2024-03-262,6382,680.52,634.52,658509,3002,658
2024-03-252,676.52,6872,648.52,652.5641,8002,652.50
2024-03-222,668.52,697.52,642.52,670.5920,9002,670.50
2024-03-212,693.52,7052,640.52,671.51,610,6002,671.50
2024-03-192,570.52,593.52,543.52,593.5531,6002,593.50
2024-03-182,518.52,5772,5122,577776,2002,577
2024-03-152,505.52,5432,4932,526.51,033,4002,526.50
2024-03-142,483.52,5332,472.52,532615,4002,532
2024-03-132,494.52,526.52,480.52,491.5680,6002,491.50
2024-03-122,456.52,4972,429.52,491469,3002,491
2024-03-112,517.52,5272,4562,501.5570,3002,501.50
2024-03-082,4622,547.52,4582,5341,145,7002,534
2024-03-072,489.52,5092,4592,465836,8002,465
2024-03-062,454.52,492.52,4342,479.51,588,0002,479.50
2024-03-052,5382,5382,4692,504.51,318,0002,504.50
2024-03-042,4122,583.52,4012,566.51,322,6002,566.50
2024-03-012,655.52,6882,6512,677603,3002,677
2024-02-292,659.52,661.52,625.52,654876,9002,654
2024-02-282,631.52,6692,631.52,652510,3002,652
2024-02-272,6482,6532,605.52,620768,5002,620
2024-02-262,6862,7112,6452,652564,3002,652
2024-02-222,650.52,6772,630.52,662803,8002,662
2024-02-212,5992,6362,589.52,622.5653,4002,622.50
2024-02-202,6272,6502,5642,587848,0002,587
2024-02-192,614.52,666.52,6022,656956,3002,656
2024-02-162,554.52,6072,5302,6011,133,3002,601
2024-02-152,561.52,5652,516.52,560.5770,3002,560.50
2024-02-142,5342,560.52,5082,529693,9002,529
2024-02-132,5072,5622,505.52,559.51,421,1002,559.50
2024-02-092,4282,4802,396.52,466.51,668,6002,466.50
2024-02-082,3592,428.52,3462,3911,004,0002,391
2024-02-072,3482,4032,329.52,358.5985,5002,358.50
2024-02-062,3312,353.52,3102,353.5679,2002,353.50
2024-02-052,3302,339.52,2672,335798,8002,335
2024-02-022,273.52,3482,267.52,331.51,524,3002,331.50
2024-02-012,2802,322.52,2462,247.51,724,1002,247.50
2024-01-312,3052,3572,222.52,275.52,390,3002,275.50
2024-01-302,315.52,335.52,302.52,320.5462,8002,320.50
2024-01-292,291.52,3062,2812,303.5422,6002,303.50
2024-01-262,304.52,3142,2902,290524,7002,290
2024-01-252,293.52,3132,2932,309.5634,9002,309.50
2024-01-242,3512,359.52,2652,291.51,171,2002,291.50
2024-01-232,396.52,419.52,3642,386386,5002,386
2024-01-222,368.52,396.52,3572,389454,5002,389
2024-01-192,3092,341.52,2912,329.5742,2002,329.50
2024-01-182,2512,2742,2502,259361,7002,259
2024-01-172,3002,3232,2642,264533,4002,264
2024-01-162,2832,303.52,272.52,295422,5002,295
2024-01-152,2182,3152,217.52,298.5638,9002,298.50
2024-01-122,2332,2442,212.52,217494,0002,217
2024-01-112,225.52,2512,2092,210745,4002,210
2024-01-102,1752,2302,1752,211513,0002,211
2024-01-092,1772,194.52,1602,187.5665,2002,187.50
2024-01-052,137.52,182.52,115.52,154.5618,2002,154.50
2024-01-042,1072,157.52,094.52,148.5558,1002,148.50

分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.22株 [1989-03-28]1株→1.2株 [1988-09-27]1株→1.07株