5929 三和ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4,573 | 4,698 | 4,526 | 4,686 | 636,400 | 4,686 |
| 2025-04-28 | 4,555 | 4,592 | 4,545 | 4,546 | 298,500 | 4,546 |
| 2025-04-25 | 4,485 | 4,545 | 4,471 | 4,520 | 271,800 | 4,520 |
| 2025-04-24 | 4,490 | 4,557 | 4,448 | 4,479 | 368,600 | 4,479 |
| 2025-04-23 | 4,490 | 4,499 | 4,416 | 4,456 | 480,500 | 4,456 |
| 2025-04-22 | 4,442 | 4,472 | 4,412 | 4,431 | 340,300 | 4,431 |
| 2025-04-21 | 4,595 | 4,602 | 4,477 | 4,512 | 289,800 | 4,512 |
| 2025-04-18 | 4,500 | 4,648 | 4,493 | 4,630 | 265,700 | 4,630 |
| 2025-04-17 | 4,500 | 4,541 | 4,475 | 4,494 | 314,500 | 4,494 |
| 2025-04-16 | 4,541 | 4,567 | 4,484 | 4,521 | 399,800 | 4,521 |
| 2025-04-15 | 4,548 | 4,589 | 4,479 | 4,508 | 325,100 | 4,508 |
| 2025-04-14 | 4,550 | 4,596 | 4,499 | 4,500 | 397,100 | 4,500 |
| 2025-04-11 | 4,280 | 4,559 | 4,280 | 4,515 | 545,400 | 4,515 |
| 2025-04-10 | 4,545 | 4,576 | 4,472 | 4,551 | 516,600 | 4,551 |
| 2025-04-09 | 4,343 | 4,404 | 4,288 | 4,335 | 509,500 | 4,335 |
| 2025-04-08 | 4,288 | 4,446 | 4,264 | 4,391 | 535,700 | 4,391 |
| 2025-04-07 | 3,984 | 4,276 | 3,951 | 4,198 | 1,067,900 | 4,198 |
| 2025-04-04 | 4,660 | 4,718 | 4,346 | 4,426 | 1,101,300 | 4,426 |
| 2025-04-03 | 4,503 | 4,659 | 4,481 | 4,626 | 1,070,000 | 4,626 |
| 2025-04-02 | 4,725 | 4,734 | 4,607 | 4,643 | 691,500 | 4,643 |
| 2025-04-01 | 4,839 | 4,905 | 4,664 | 4,728 | 671,200 | 4,728 |
| 2025-03-31 | 4,686 | 4,786 | 4,661 | 4,769 | 621,800 | 4,769 |
| 2025-03-28 | 4,767 | 4,846 | 4,730 | 4,826 | 677,900 | 4,826 |
| 2025-03-27 | 4,896 | 4,958 | 4,852 | 4,954 | 604,300 | 4,954 |
| 2025-03-26 | 4,890 | 4,972 | 4,866 | 4,936 | 514,000 | 4,936 |
| 2025-03-25 | 4,852 | 4,888 | 4,820 | 4,864 | 511,900 | 4,864 |
| 2025-03-24 | 4,873 | 4,909 | 4,851 | 4,877 | 454,400 | 4,877 |
| 2025-03-21 | 4,975 | 5,007 | 4,888 | 4,922 | 1,459,700 | 4,922 |
| 2025-03-19 | 5,068 | 5,122 | 5,041 | 5,050 | 591,700 | 5,050 |
| 2025-03-18 | 5,148 | 5,150 | 5,075 | 5,108 | 426,600 | 5,108 |
| 2025-03-17 | 5,060 | 5,143 | 5,008 | 5,085 | 532,600 | 5,085 |
| 2025-03-14 | 4,838 | 5,054 | 4,831 | 5,026 | 677,400 | 5,026 |
| 2025-03-13 | 4,911 | 4,945 | 4,845 | 4,873 | 563,200 | 4,873 |
| 2025-03-12 | 4,834 | 4,880 | 4,825 | 4,841 | 633,500 | 4,841 |
| 2025-03-11 | 4,992 | 4,999 | 4,765 | 4,853 | 750,900 | 4,853 |
| 2025-03-10 | 5,096 | 5,130 | 5,029 | 5,048 | 423,600 | 5,048 |
| 2025-03-07 | 5,099 | 5,165 | 5,020 | 5,045 | 465,700 | 5,045 |
| 2025-03-06 | 5,046 | 5,106 | 5,015 | 5,106 | 522,200 | 5,106 |
| 2025-03-05 | 4,947 | 5,045 | 4,916 | 5,004 | 573,100 | 5,004 |
| 2025-03-04 | 4,908 | 4,959 | 4,845 | 4,931 | 481,700 | 4,931 |
| 2025-03-03 | 4,865 | 4,887 | 4,813 | 4,864 | 453,200 | 4,864 |
| 2025-02-28 | 4,862 | 4,911 | 4,743 | 4,864 | 666,700 | 4,864 |
| 2025-02-27 | 4,926 | 4,966 | 4,866 | 4,932 | 571,800 | 4,932 |
| 2025-02-26 | 4,915 | 4,941 | 4,765 | 4,909 | 831,300 | 4,909 |
| 2025-02-25 | 4,871 | 5,006 | 4,866 | 4,917 | 621,800 | 4,917 |
| 2025-02-21 | 4,920 | 5,013 | 4,890 | 4,999 | 570,000 | 4,999 |
| 2025-02-20 | 4,974 | 5,009 | 4,895 | 4,938 | 568,500 | 4,938 |
| 2025-02-19 | 4,857 | 5,103 | 4,856 | 5,024 | 678,100 | 5,024 |
| 2025-02-18 | 4,934 | 4,934 | 4,845 | 4,854 | 300,000 | 4,854 |
| 2025-02-17 | 4,870 | 4,959 | 4,863 | 4,943 | 339,900 | 4,943 |
| 2025-02-14 | 4,842 | 4,894 | 4,806 | 4,835 | 625,200 | 4,835 |
| 2025-02-13 | 4,831 | 4,855 | 4,783 | 4,820 | 630,200 | 4,820 |
| 2025-02-12 | 4,830 | 4,898 | 4,830 | 4,832 | 499,900 | 4,832 |
| 2025-02-10 | 4,855 | 4,914 | 4,821 | 4,890 | 351,300 | 4,890 |
| 2025-02-07 | 4,809 | 4,884 | 4,798 | 4,853 | 372,100 | 4,853 |
| 2025-02-06 | 4,841 | 4,888 | 4,767 | 4,808 | 515,300 | 4,808 |
| 2025-02-05 | 4,772 | 4,865 | 4,741 | 4,841 | 553,900 | 4,841 |
| 2025-02-04 | 4,917 | 4,943 | 4,754 | 4,754 | 540,200 | 4,754 |
| 2025-02-03 | 4,914 | 4,948 | 4,794 | 4,820 | 592,600 | 4,820 |
| 2025-01-31 | 4,829 | 4,956 | 4,734 | 4,880 | 901,300 | 4,880 |
| 2025-01-30 | 4,677 | 4,681 | 4,640 | 4,660 | 443,500 | 4,660 |
| 2025-01-29 | 4,654 | 4,683 | 4,620 | 4,677 | 502,300 | 4,677 |
| 2025-01-28 | 4,560 | 4,700 | 4,548 | 4,617 | 533,800 | 4,617 |
| 2025-01-27 | 4,645 | 4,661 | 4,581 | 4,618 | 568,600 | 4,618 |
| 2025-01-24 | 4,689 | 4,713 | 4,574 | 4,594 | 484,400 | 4,594 |
| 2025-01-23 | 4,686 | 4,715 | 4,632 | 4,672 | 437,200 | 4,672 |
| 2025-01-22 | 4,563 | 4,693 | 4,540 | 4,628 | 621,900 | 4,628 |
| 2025-01-21 | 4,506 | 4,529 | 4,458 | 4,514 | 362,900 | 4,514 |
| 2025-01-20 | 4,515 | 4,552 | 4,462 | 4,469 | 372,500 | 4,469 |
| 2025-01-17 | 4,533 | 4,533 | 4,382 | 4,453 | 414,600 | 4,453 |
| 2025-01-16 | 4,482 | 4,530 | 4,426 | 4,491 | 634,400 | 4,491 |
| 2025-01-15 | 4,390 | 4,468 | 4,387 | 4,443 | 703,500 | 4,443 |
| 2025-01-14 | 4,446 | 4,462 | 4,346 | 4,389 | 971,400 | 4,389 |
| 2025-01-10 | 4,300 | 4,470 | 4,297 | 4,439 | 1,361,300 | 4,439 |
| 2025-01-09 | 4,315 | 4,385 | 4,287 | 4,289 | 1,421,200 | 4,289 |
| 2025-01-08 | 4,309 | 4,340 | 4,237 | 4,316 | 689,800 | 4,316 |
| 2025-01-07 | 4,356 | 4,423 | 4,346 | 4,356 | 596,500 | 4,356 |
| 2025-01-06 | 4,386 | 4,458 | 4,325 | 4,359 | 660,300 | 4,359 |
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