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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,589 | 2,600 | 2,562 | 2,585.5 | 753,300 | 2,585.50 |
| 2024-04-30 | 2,589 | 2,600.5 | 2,566.5 | 2,590.5 | 665,200 | 2,590.50 |
| 2024-04-26 | 2,508 | 2,547 | 2,493 | 2,541.5 | 600,000 | 2,541.50 |
| 2024-04-25 | 2,560 | 2,565.5 | 2,516.5 | 2,519 | 485,400 | 2,519 |
| 2024-04-24 | 2,493.5 | 2,570 | 2,493.5 | 2,563.5 | 539,200 | 2,563.50 |
| 2024-04-23 | 2,462.5 | 2,489 | 2,445 | 2,482 | 457,400 | 2,482 |
| 2024-04-22 | 2,484 | 2,485.5 | 2,439 | 2,455.5 | 718,900 | 2,455.50 |
| 2024-04-19 | 2,423 | 2,463.5 | 2,405.5 | 2,452.5 | 890,500 | 2,452.50 |
| 2024-04-18 | 2,459.5 | 2,487.5 | 2,444 | 2,473 | 1,136,700 | 2,473 |
| 2024-04-17 | 2,520 | 2,524.5 | 2,467 | 2,497 | 772,100 | 2,497 |
| 2024-04-16 | 2,582.5 | 2,594 | 2,483 | 2,522 | 906,400 | 2,522 |
| 2024-04-15 | 2,615 | 2,625.5 | 2,611.5 | 2,616 | 533,600 | 2,616 |
| 2024-04-12 | 2,665 | 2,672.5 | 2,644.5 | 2,648.5 | 437,500 | 2,648.50 |
| 2024-04-11 | 2,628.5 | 2,665 | 2,607 | 2,665 | 528,600 | 2,665 |
| 2024-04-10 | 2,695.5 | 2,700 | 2,662 | 2,671 | 233,900 | 2,671 |
| 2024-04-09 | 2,699 | 2,718.5 | 2,681 | 2,692 | 398,600 | 2,692 |
| 2024-04-08 | 2,665.5 | 2,708.5 | 2,649 | 2,664 | 316,500 | 2,664 |
| 2024-04-05 | 2,621 | 2,654 | 2,602.5 | 2,651.5 | 393,700 | 2,651.50 |
| 2024-04-04 | 2,644.5 | 2,687 | 2,626.5 | 2,671 | 459,200 | 2,671 |
| 2024-04-03 | 2,599.5 | 2,638.5 | 2,583 | 2,618.5 | 448,800 | 2,618.50 |
| 2024-04-02 | 2,606 | 2,627 | 2,580.5 | 2,610.5 | 488,400 | 2,610.50 |
| 2024-04-01 | 2,672 | 2,680 | 2,615 | 2,642 | 461,900 | 2,642 |
| 2024-03-29 | 2,650 | 2,688.5 | 2,649 | 2,681 | 402,100 | 2,681 |
| 2024-03-28 | 2,648.5 | 2,653.5 | 2,614.5 | 2,633 | 403,100 | 2,633 |
| 2024-03-27 | 2,695 | 2,729.5 | 2,674 | 2,677.5 | 665,900 | 2,677.50 |
| 2024-03-26 | 2,638 | 2,680.5 | 2,634.5 | 2,658 | 509,300 | 2,658 |
| 2024-03-25 | 2,676.5 | 2,687 | 2,648.5 | 2,652.5 | 641,800 | 2,652.50 |
| 2024-03-22 | 2,668.5 | 2,697.5 | 2,642.5 | 2,670.5 | 920,900 | 2,670.50 |
| 2024-03-21 | 2,693.5 | 2,705 | 2,640.5 | 2,671.5 | 1,610,600 | 2,671.50 |
| 2024-03-19 | 2,570.5 | 2,593.5 | 2,543.5 | 2,593.5 | 531,600 | 2,593.50 |
| 2024-03-18 | 2,518.5 | 2,577 | 2,512 | 2,577 | 776,200 | 2,577 |
| 2024-03-15 | 2,505.5 | 2,543 | 2,493 | 2,526.5 | 1,033,400 | 2,526.50 |
| 2024-03-14 | 2,483.5 | 2,533 | 2,472.5 | 2,532 | 615,400 | 2,532 |
| 2024-03-13 | 2,494.5 | 2,526.5 | 2,480.5 | 2,491.5 | 680,600 | 2,491.50 |
| 2024-03-12 | 2,456.5 | 2,497 | 2,429.5 | 2,491 | 469,300 | 2,491 |
| 2024-03-11 | 2,517.5 | 2,527 | 2,456 | 2,501.5 | 570,300 | 2,501.50 |
| 2024-03-08 | 2,462 | 2,547.5 | 2,458 | 2,534 | 1,145,700 | 2,534 |
| 2024-03-07 | 2,489.5 | 2,509 | 2,459 | 2,465 | 836,800 | 2,465 |
| 2024-03-06 | 2,454.5 | 2,492.5 | 2,434 | 2,479.5 | 1,588,000 | 2,479.50 |
| 2024-03-05 | 2,538 | 2,538 | 2,469 | 2,504.5 | 1,318,000 | 2,504.50 |
| 2024-03-04 | 2,412 | 2,583.5 | 2,401 | 2,566.5 | 1,322,600 | 2,566.50 |
| 2024-03-01 | 2,655.5 | 2,688 | 2,651 | 2,677 | 603,300 | 2,677 |
| 2024-02-29 | 2,659.5 | 2,661.5 | 2,625.5 | 2,654 | 876,900 | 2,654 |
| 2024-02-28 | 2,631.5 | 2,669 | 2,631.5 | 2,652 | 510,300 | 2,652 |
| 2024-02-27 | 2,648 | 2,653 | 2,605.5 | 2,620 | 768,500 | 2,620 |
| 2024-02-26 | 2,686 | 2,711 | 2,645 | 2,652 | 564,300 | 2,652 |
| 2024-02-22 | 2,650.5 | 2,677 | 2,630.5 | 2,662 | 803,800 | 2,662 |
| 2024-02-21 | 2,599 | 2,636 | 2,589.5 | 2,622.5 | 653,400 | 2,622.50 |
| 2024-02-20 | 2,627 | 2,650 | 2,564 | 2,587 | 848,000 | 2,587 |
| 2024-02-19 | 2,614.5 | 2,666.5 | 2,602 | 2,656 | 956,300 | 2,656 |
| 2024-02-16 | 2,554.5 | 2,607 | 2,530 | 2,601 | 1,133,300 | 2,601 |
| 2024-02-15 | 2,561.5 | 2,565 | 2,516.5 | 2,560.5 | 770,300 | 2,560.50 |
| 2024-02-14 | 2,534 | 2,560.5 | 2,508 | 2,529 | 693,900 | 2,529 |
| 2024-02-13 | 2,507 | 2,562 | 2,505.5 | 2,559.5 | 1,421,100 | 2,559.50 |
| 2024-02-09 | 2,428 | 2,480 | 2,396.5 | 2,466.5 | 1,668,600 | 2,466.50 |
| 2024-02-08 | 2,359 | 2,428.5 | 2,346 | 2,391 | 1,004,000 | 2,391 |
| 2024-02-07 | 2,348 | 2,403 | 2,329.5 | 2,358.5 | 985,500 | 2,358.50 |
| 2024-02-06 | 2,331 | 2,353.5 | 2,310 | 2,353.5 | 679,200 | 2,353.50 |
| 2024-02-05 | 2,330 | 2,339.5 | 2,267 | 2,335 | 798,800 | 2,335 |
| 2024-02-02 | 2,273.5 | 2,348 | 2,267.5 | 2,331.5 | 1,524,300 | 2,331.50 |
| 2024-02-01 | 2,280 | 2,322.5 | 2,246 | 2,247.5 | 1,724,100 | 2,247.50 |
| 2024-01-31 | 2,305 | 2,357 | 2,222.5 | 2,275.5 | 2,390,300 | 2,275.50 |
| 2024-01-30 | 2,315.5 | 2,335.5 | 2,302.5 | 2,320.5 | 462,800 | 2,320.50 |
| 2024-01-29 | 2,291.5 | 2,306 | 2,281 | 2,303.5 | 422,600 | 2,303.50 |
| 2024-01-26 | 2,304.5 | 2,314 | 2,290 | 2,290 | 524,700 | 2,290 |
| 2024-01-25 | 2,293.5 | 2,313 | 2,293 | 2,309.5 | 634,900 | 2,309.50 |
| 2024-01-24 | 2,351 | 2,359.5 | 2,265 | 2,291.5 | 1,171,200 | 2,291.50 |
| 2024-01-23 | 2,396.5 | 2,419.5 | 2,364 | 2,386 | 386,500 | 2,386 |
| 2024-01-22 | 2,368.5 | 2,396.5 | 2,357 | 2,389 | 454,500 | 2,389 |
| 2024-01-19 | 2,309 | 2,341.5 | 2,291 | 2,329.5 | 742,200 | 2,329.50 |
| 2024-01-18 | 2,251 | 2,274 | 2,250 | 2,259 | 361,700 | 2,259 |
| 2024-01-17 | 2,300 | 2,323 | 2,264 | 2,264 | 533,400 | 2,264 |
| 2024-01-16 | 2,283 | 2,303.5 | 2,272.5 | 2,295 | 422,500 | 2,295 |
| 2024-01-15 | 2,218 | 2,315 | 2,217.5 | 2,298.5 | 638,900 | 2,298.50 |
| 2024-01-12 | 2,233 | 2,244 | 2,212.5 | 2,217 | 494,000 | 2,217 |
| 2024-01-11 | 2,225.5 | 2,251 | 2,209 | 2,210 | 745,400 | 2,210 |
| 2024-01-10 | 2,175 | 2,230 | 2,175 | 2,211 | 513,000 | 2,211 |
| 2024-01-09 | 2,177 | 2,194.5 | 2,160 | 2,187.5 | 665,200 | 2,187.50 |
| 2024-01-05 | 2,137.5 | 2,182.5 | 2,115.5 | 2,154.5 | 618,200 | 2,154.50 |
| 2024-01-04 | 2,107 | 2,157.5 | 2,094.5 | 2,148.5 | 558,100 | 2,148.50 |
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
