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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,630 | 3,665 | 3,610 | 3,623 | 530,400 | 3,623 |
| 2024-10-22 | 3,651 | 3,694 | 3,606 | 3,649 | 681,200 | 3,649 |
| 2024-10-21 | 3,688 | 3,779 | 3,672 | 3,674 | 1,440,300 | 3,674 |
| 2024-10-18 | 3,664 | 3,683 | 3,597 | 3,618 | 850,900 | 3,618 |
| 2024-10-17 | 3,727 | 3,731 | 3,633 | 3,652 | 672,200 | 3,652 |
| 2024-10-16 | 3,700 | 3,755 | 3,689 | 3,727 | 569,400 | 3,727 |
| 2024-10-15 | 3,800 | 3,815 | 3,723 | 3,723 | 918,400 | 3,723 |
| 2024-10-11 | 3,743 | 3,750 | 3,684 | 3,684 | 622,700 | 3,684 |
| 2024-10-10 | 3,795 | 3,800 | 3,734 | 3,758 | 694,600 | 3,758 |
| 2024-10-09 | 3,877 | 3,878 | 3,792 | 3,799 | 562,100 | 3,799 |
| 2024-10-08 | 3,825 | 3,850 | 3,794 | 3,825 | 579,000 | 3,825 |
| 2024-10-07 | 3,950 | 3,963 | 3,841 | 3,853 | 1,193,600 | 3,853 |
| 2024-10-04 | 3,869 | 3,960 | 3,861 | 3,929 | 664,900 | 3,929 |
| 2024-10-03 | 3,937 | 3,954 | 3,864 | 3,879 | 886,900 | 3,879 |
| 2024-10-02 | 3,850 | 3,877 | 3,807 | 3,820 | 871,500 | 3,820 |
| 2024-10-01 | 3,775 | 3,910 | 3,768 | 3,904 | 965,400 | 3,904 |
| 2024-09-30 | 3,704 | 3,800 | 3,687 | 3,775 | 824,900 | 3,775 |
| 2024-09-27 | 3,776 | 3,844 | 3,776 | 3,820 | 930,500 | 3,820 |
| 2024-09-26 | 3,746 | 3,819 | 3,724 | 3,815 | 1,751,200 | 3,815 |
| 2024-09-25 | 3,485 | 3,490 | 3,439 | 3,466 | 560,500 | 3,466 |
| 2024-09-24 | 3,503 | 3,539 | 3,477 | 3,508 | 386,800 | 3,508 |
| 2024-09-20 | 3,467 | 3,486 | 3,435 | 3,454 | 861,000 | 3,454 |
| 2024-09-19 | 3,489 | 3,523 | 3,421 | 3,474 | 1,013,100 | 3,474 |
| 2024-09-18 | 3,382 | 3,448 | 3,371 | 3,440 | 621,000 | 3,440 |
| 2024-09-17 | 3,403 | 3,429 | 3,322 | 3,394 | 619,400 | 3,394 |
| 2024-09-13 | 3,401 | 3,422 | 3,368 | 3,395 | 794,400 | 3,395 |
| 2024-09-12 | 3,454 | 3,464 | 3,383 | 3,411 | 836,500 | 3,411 |
| 2024-09-11 | 3,389 | 3,416 | 3,329 | 3,348 | 778,900 | 3,348 |
| 2024-09-10 | 3,379 | 3,473 | 3,353 | 3,417 | 578,900 | 3,417 |
| 2024-09-09 | 3,216 | 3,393 | 3,216 | 3,365 | 591,500 | 3,365 |
| 2024-09-06 | 3,312 | 3,327 | 3,273 | 3,286 | 660,500 | 3,286 |
| 2024-09-05 | 3,245 | 3,363 | 3,237 | 3,299 | 430,700 | 3,299 |
| 2024-09-04 | 3,252 | 3,304 | 3,224 | 3,294 | 896,200 | 3,294 |
| 2024-09-03 | 3,373 | 3,420 | 3,363 | 3,385 | 486,300 | 3,385 |
| 2024-09-02 | 3,366 | 3,371 | 3,282 | 3,327 | 343,500 | 3,327 |
| 2024-08-30 | 3,257 | 3,326 | 3,250 | 3,317 | 424,500 | 3,317 |
| 2024-08-29 | 3,253 | 3,288 | 3,226 | 3,257 | 527,400 | 3,257 |
| 2024-08-28 | 3,301 | 3,334 | 3,220 | 3,257 | 556,900 | 3,257 |
| 2024-08-27 | 3,311 | 3,377 | 3,300 | 3,341 | 701,900 | 3,341 |
| 2024-08-26 | 3,200 | 3,366 | 3,193 | 3,350 | 808,300 | 3,350 |
| 2024-08-23 | 3,114 | 3,181 | 3,114 | 3,176 | 461,200 | 3,176 |
| 2024-08-22 | 3,164 | 3,172 | 3,093 | 3,110 | 575,600 | 3,110 |
| 2024-08-21 | 3,162 | 3,213 | 3,140 | 3,191 | 455,500 | 3,191 |
| 2024-08-20 | 3,213 | 3,259 | 3,189 | 3,219 | 657,800 | 3,219 |
| 2024-08-19 | 3,111 | 3,190 | 3,101 | 3,157 | 684,000 | 3,157 |
| 2024-08-16 | 3,071 | 3,142 | 3,060 | 3,139 | 653,700 | 3,139 |
| 2024-08-15 | 2,920.5 | 3,022 | 2,910 | 3,001 | 543,300 | 3,001 |
| 2024-08-14 | 2,874.5 | 2,918 | 2,853 | 2,891.5 | 685,300 | 2,891.50 |
| 2024-08-13 | 2,903.5 | 2,923 | 2,855 | 2,898.5 | 646,600 | 2,898.50 |
| 2024-08-09 | 2,830 | 2,834 | 2,759.5 | 2,823.5 | 959,800 | 2,823.50 |
| 2024-08-08 | 2,758 | 2,840.5 | 2,736 | 2,767.5 | 878,300 | 2,767.50 |
| 2024-08-07 | 2,691.5 | 2,902.5 | 2,657 | 2,805 | 1,284,400 | 2,805 |
| 2024-08-06 | 2,844 | 2,936 | 2,798 | 2,833 | 1,004,200 | 2,833 |
| 2024-08-05 | 2,788.5 | 2,838.5 | 2,647 | 2,694 | 1,856,600 | 2,694 |
| 2024-08-02 | 3,039 | 3,062 | 2,991 | 3,008 | 1,069,800 | 3,008 |
| 2024-08-01 | 3,232 | 3,259 | 3,127 | 3,162 | 1,115,100 | 3,162 |
| 2024-07-31 | 3,102 | 3,300 | 3,065 | 3,250 | 1,671,900 | 3,250 |
| 2024-07-30 | 3,077 | 3,108 | 3,067 | 3,106 | 633,800 | 3,106 |
| 2024-07-29 | 3,074 | 3,138 | 3,053 | 3,102 | 557,800 | 3,102 |
| 2024-07-26 | 3,077 | 3,083 | 3,011 | 3,011 | 468,800 | 3,011 |
| 2024-07-25 | 3,051 | 3,073 | 3,004 | 3,009 | 673,100 | 3,009 |
| 2024-07-24 | 3,114 | 3,132 | 3,084 | 3,094 | 643,200 | 3,094 |
| 2024-07-23 | 3,130 | 3,155 | 3,113 | 3,138 | 351,700 | 3,138 |
| 2024-07-22 | 3,111 | 3,157 | 3,078 | 3,109 | 511,700 | 3,109 |
| 2024-07-19 | 3,160 | 3,178 | 3,118 | 3,131 | 579,900 | 3,131 |
| 2024-07-18 | 3,134 | 3,196 | 3,121 | 3,174 | 582,100 | 3,174 |
| 2024-07-17 | 3,206 | 3,219 | 3,177 | 3,208 | 796,100 | 3,208 |
| 2024-07-16 | 3,127 | 3,161 | 3,083 | 3,148 | 617,500 | 3,148 |
| 2024-07-12 | 3,094 | 3,149 | 3,094 | 3,127 | 994,000 | 3,127 |
| 2024-07-11 | 3,084 | 3,125 | 3,076 | 3,102 | 618,600 | 3,102 |
| 2024-07-10 | 2,990 | 3,059 | 2,985 | 3,059 | 613,500 | 3,059 |
| 2024-07-09 | 3,050 | 3,060 | 2,976.5 | 2,990.5 | 571,800 | 2,990.50 |
| 2024-07-08 | 2,982.5 | 2,999 | 2,959 | 2,996.5 | 505,300 | 2,996.50 |
| 2024-07-05 | 2,998 | 2,998 | 2,954 | 2,961 | 301,600 | 2,961 |
| 2024-07-04 | 2,988.5 | 2,992.5 | 2,945 | 2,983 | 462,600 | 2,983 |
| 2024-07-03 | 3,009 | 3,036 | 2,962 | 2,983 | 708,500 | 2,983 |
| 2024-07-02 | 2,945.5 | 3,024 | 2,933 | 3,014 | 725,900 | 3,014 |
| 2024-07-01 | 2,967 | 2,985.5 | 2,942 | 2,962.5 | 636,100 | 2,962.50 |
| 2024-06-28 | 2,942 | 2,954 | 2,921 | 2,941.5 | 459,800 | 2,941.50 |
| 2024-06-27 | 2,921 | 2,953.5 | 2,908 | 2,927.5 | 360,400 | 2,927.50 |
| 2024-06-26 | 2,958 | 2,965.5 | 2,901 | 2,925.5 | 407,300 | 2,925.50 |
| 2024-06-25 | 2,915 | 2,954 | 2,897 | 2,923.5 | 554,700 | 2,923.50 |
| 2024-06-24 | 2,849 | 2,905.5 | 2,844.5 | 2,900 | 689,400 | 2,900 |
| 2024-06-21 | 2,831 | 2,847.5 | 2,795 | 2,834.5 | 1,248,000 | 2,834.50 |
| 2024-06-20 | 2,835 | 2,860 | 2,787 | 2,826 | 353,300 | 2,826 |
| 2024-06-19 | 2,848 | 2,870.5 | 2,821 | 2,830 | 292,400 | 2,830 |
| 2024-06-18 | 2,828 | 2,869 | 2,807.5 | 2,842.5 | 517,900 | 2,842.50 |
| 2024-06-17 | 2,861 | 2,871.5 | 2,820 | 2,851 | 658,700 | 2,851 |
| 2024-06-14 | 2,834.5 | 2,944 | 2,834.5 | 2,909 | 920,500 | 2,909 |
| 2024-06-13 | 2,881.5 | 2,896 | 2,856 | 2,856 | 688,700 | 2,856 |
| 2024-06-12 | 2,898 | 2,912 | 2,863 | 2,870.5 | 622,300 | 2,870.50 |
| 2024-06-11 | 2,947.5 | 2,970 | 2,926.5 | 2,926.5 | 473,700 | 2,926.50 |
| 2024-06-10 | 2,914.5 | 2,972.5 | 2,914.5 | 2,969.5 | 725,200 | 2,969.50 |
| 2024-06-07 | 2,836.5 | 2,908 | 2,818 | 2,899.5 | 524,300 | 2,899.50 |
| 2024-06-06 | 2,865 | 2,891 | 2,825 | 2,825.5 | 687,700 | 2,825.50 |
| 2024-06-05 | 2,835.5 | 2,850.5 | 2,800.5 | 2,817 | 983,700 | 2,817 |
| 2024-06-04 | 2,859.5 | 2,892.5 | 2,826 | 2,856.5 | 1,048,200 | 2,856.50 |
| 2024-06-03 | 2,927.5 | 2,946 | 2,813.5 | 2,869.5 | 1,064,800 | 2,869.50 |
| 2024-05-31 | 2,858.5 | 2,922 | 2,847.5 | 2,916.5 | 1,149,000 | 2,916.50 |
| 2024-05-30 | 2,835 | 2,867 | 2,826 | 2,852 | 590,000 | 2,852 |
| 2024-05-29 | 2,881 | 2,905.5 | 2,863 | 2,870.5 | 418,000 | 2,870.50 |
| 2024-05-28 | 2,970 | 2,974 | 2,886 | 2,895.5 | 629,800 | 2,895.50 |
| 2024-05-27 | 2,999 | 3,005 | 2,955 | 2,996.5 | 988,000 | 2,996.50 |
| 2024-05-24 | 2,898 | 2,949 | 2,892.5 | 2,949 | 993,200 | 2,949 |
| 2024-05-23 | 2,879.5 | 2,947 | 2,864.5 | 2,920 | 722,900 | 2,920 |
| 2024-05-22 | 2,851 | 2,886.5 | 2,829 | 2,855.5 | 861,100 | 2,855.50 |
| 2024-05-21 | 2,860 | 2,891.5 | 2,857 | 2,867 | 659,300 | 2,867 |
| 2024-05-20 | 2,830 | 2,890 | 2,830 | 2,890 | 649,600 | 2,890 |
| 2024-05-17 | 2,850 | 2,867.5 | 2,804 | 2,827 | 604,600 | 2,827 |
| 2024-05-16 | 2,799 | 2,849 | 2,764.5 | 2,834.5 | 652,400 | 2,834.50 |
| 2024-05-15 | 2,850 | 2,850 | 2,803.5 | 2,825 | 791,100 | 2,825 |
| 2024-05-14 | 2,667.5 | 2,823 | 2,662.5 | 2,787 | 1,414,900 | 2,787 |
| 2024-05-13 | 2,717.5 | 2,821.5 | 2,641.5 | 2,683.5 | 1,651,600 | 2,683.50 |
| 2024-05-10 | 2,700 | 2,735 | 2,690 | 2,708 | 730,400 | 2,708 |
| 2024-05-09 | 2,595 | 2,672 | 2,570.5 | 2,668 | 739,400 | 2,668 |
| 2024-05-08 | 2,612.5 | 2,628.5 | 2,554 | 2,565.5 | 555,700 | 2,565.50 |
| 2024-05-07 | 2,609 | 2,632.5 | 2,590.5 | 2,625 | 628,700 | 2,625 |
| 2024-05-02 | 2,585.5 | 2,603 | 2,570 | 2,603 | 412,600 | 2,603 |
| 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
