1. HOME >
  2. 株価時系列 >
  3. 5929 >
  4. 2021年

5929 三和ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2411,2411,2211,227187,7001,227
2021-12-291,2381,2511,2331,242214,1001,242
2021-12-281,2311,2431,2261,238235,0001,238
2021-12-271,2201,2231,2061,217185,9001,217
2021-12-241,2171,2291,2171,221217,6001,221
2021-12-231,2151,2191,2081,217167,9001,217
2021-12-221,2211,2241,1981,205229,6001,205
2021-12-211,2041,2211,2001,207294,5001,207
2021-12-201,2051,2101,1791,179359,1001,179
2021-12-171,2431,2471,2201,227480,3001,227
2021-12-161,2501,2541,2321,243247,2001,243
2021-12-151,2301,2361,2221,233214,9001,233
2021-12-141,2381,2421,2211,230295,4001,230
2021-12-131,2561,2561,2381,240211,8001,240
2021-12-101,2321,2641,2321,244453,2001,244
2021-12-091,2491,2601,2281,231424,0001,231
2021-12-081,2671,2771,2531,254439,1001,254
2021-12-071,2601,2791,2481,277456,7001,277
2021-12-061,2621,2691,2451,248314,6001,248
2021-12-031,2211,2621,2161,262570,1001,262
2021-12-021,2061,2341,2041,213437,1001,213
2021-12-011,2061,2261,1951,224397,4001,224
2021-11-301,2381,2541,2131,213504,2001,213
2021-11-291,2281,2431,2181,226322,5001,226
2021-11-261,2791,2791,2551,258339,1001,258
2021-11-251,2781,3041,2781,295245,4001,295
2021-11-241,3001,3091,2821,285363,6001,285
2021-11-221,3111,3181,2951,307185,1001,307
2021-11-191,3291,3331,3141,321407,8001,321
2021-11-181,3211,3311,3151,326576,1001,326
2021-11-171,3531,3571,3411,343484,2001,343
2021-11-161,3441,3531,3361,343369,9001,343
2021-11-151,3421,3471,3341,340364,2001,340
2021-11-121,3051,3281,3051,323318,7001,323
2021-11-111,2871,2981,2841,293323,3001,293
2021-11-101,2811,2891,2711,275362,1001,275
2021-11-091,2981,3031,2861,289619,4001,289
2021-11-081,3001,3021,2821,299533,7001,299
2021-11-051,3081,3271,2851,293505,4001,293
2021-11-041,3421,3441,3161,3301,061,2001,330
2021-11-021,3431,3521,3061,325644,7001,325
2021-11-011,4141,4151,3601,370677,4001,370
2021-10-291,3701,3781,3191,324669,4001,324
2021-10-281,3651,3911,3621,379496,7001,379
2021-10-271,4171,4261,3871,389420,6001,389
2021-10-261,4241,4371,4201,424178,9001,424
2021-10-251,4041,4301,4041,416252,6001,416
2021-10-221,4061,4311,4001,416185,7001,416
2021-10-211,4361,4371,4131,417237,5001,417
2021-10-201,4671,4721,4471,447267,6001,447
2021-10-191,4501,4681,4451,460430,0001,460
2021-10-181,4461,4521,4241,435366,8001,435
2021-10-151,4201,4401,4071,438207,2001,438
2021-10-141,3911,4061,3881,406343,4001,406
2021-10-131,3881,3971,3721,388341,0001,388
2021-10-121,3781,3811,3641,376218,3001,376
2021-10-111,3561,3871,3531,386272,1001,386
2021-10-081,3771,3911,3471,353285,1001,353
2021-10-071,3641,3801,3461,351324,6001,351
2021-10-061,3811,4041,3531,364472,3001,364
2021-10-051,3641,3731,3451,359275,3001,359
2021-10-041,4151,4191,3731,387337,6001,387
2021-10-011,4391,4431,3931,394321,2001,394
2021-09-301,4681,4881,4541,456563,8001,456
2021-09-291,4601,4681,4211,445900,7001,445
2021-09-281,5001,5141,4851,507561,6001,507
2021-09-271,5271,5341,4941,500329,4001,500
2021-09-241,5121,5291,5071,519417,6001,519
2021-09-221,5041,5201,4921,492384,8001,492
2021-09-211,5121,5211,5031,511293,1001,511
2021-09-171,5471,5521,5361,546711,1001,546
2021-09-161,5451,5541,5351,546397,5001,546
2021-09-151,5761,5811,5421,551399,4001,551
2021-09-141,5801,6061,5791,602392,1001,602
2021-09-131,5501,5661,5461,564364,2001,564
2021-09-101,5441,5611,5421,560466,1001,560
2021-09-091,5681,5771,5421,547455,7001,547
2021-09-081,5481,5721,5401,571463,1001,571
2021-09-071,5471,5551,5291,535389,4001,535
2021-09-061,5271,5391,5171,530303,4001,530
2021-09-031,4841,5121,4781,506554,1001,506
2021-09-021,4531,4731,4481,473279,0001,473
2021-09-011,4441,4601,4401,460241,8001,460
2021-08-311,4181,4701,4161,462564,2001,462
2021-08-301,4161,4241,4061,424314,2001,424
2021-08-271,4141,4191,4061,414265,6001,414
2021-08-261,4211,4301,4131,415303,8001,415
2021-08-251,4111,4251,4051,419348,6001,419
2021-08-241,4141,4301,4121,415335,2001,415
2021-08-231,3851,4111,3851,407293,9001,407
2021-08-201,4051,4201,3811,385454,5001,385
2021-08-191,3781,4061,3731,391465,8001,391
2021-08-181,3891,4071,3821,395341,3001,395
2021-08-171,4021,4061,3851,389238,4001,389
2021-08-161,4051,4071,3801,397315,6001,397
2021-08-131,4101,4181,3961,409279,8001,409
2021-08-121,4191,4311,4131,425285,3001,425
2021-08-111,4291,4421,4111,415366,6001,415
2021-08-101,4561,4571,4251,427517,7001,427
2021-08-061,4341,4481,4311,441359,7001,441
2021-08-051,4191,4531,4161,437629,1001,437
2021-08-041,4161,4171,3921,407430,3001,407
2021-08-031,4031,4131,3951,396546,8001,396
2021-08-021,3601,3921,3501,382612,8001,382
2021-07-301,3031,3291,3031,324947,3001,324
2021-07-291,3221,3331,3211,333268,7001,333
2021-07-281,3351,3391,3211,331171,4001,331
2021-07-271,3571,3621,3481,349289,3001,349
2021-07-261,3541,3551,3391,343197,3001,343
2021-07-211,3181,3371,3161,324262,8001,324
2021-07-201,2971,3171,2961,304276,2001,304
2021-07-191,3141,3271,3121,318319,5001,318
2021-07-161,3371,3481,3301,339215,6001,339
2021-07-151,3721,3721,3451,346274,9001,346
2021-07-141,3611,3751,3551,355313,8001,355
2021-07-131,3461,3731,3381,371403,0001,371
2021-07-121,3321,3481,3241,348374,5001,348
2021-07-091,2801,2961,2681,292548,9001,292
2021-07-081,3331,3371,3071,310494,1001,310
2021-07-071,3241,3441,3231,334336,3001,334
2021-07-061,4001,4001,3631,367287,3001,367
2021-07-051,3621,3781,3601,377204,3001,377
2021-07-021,3261,3691,3241,365244,2001,365
2021-07-011,3631,3631,3441,349210,3001,349
2021-06-301,3611,3781,3611,364450,3001,364
2021-06-291,3491,3511,3321,337398,5001,337
2021-06-281,3621,3711,3561,364353,4001,364
2021-06-251,3621,3741,3501,362596,8001,362
2021-06-241,3621,3651,3381,349516,1001,349
2021-06-231,3781,3921,3661,366483,9001,366
2021-06-221,3621,3901,3531,386358,9001,386
2021-06-211,3161,3271,2991,323488,8001,323
2021-06-181,3641,3641,3301,3361,270,0001,336
2021-06-171,4001,4121,3611,363587,3001,363
2021-06-161,3851,4041,3801,398662,4001,398
2021-06-151,3731,3861,3641,382566,0001,382
2021-06-141,3581,3681,3321,366649,5001,366
2021-06-111,3661,3681,3341,345710,9001,345
2021-06-101,3451,3721,3411,361750,9001,361
2021-06-091,3561,3651,3401,353524,2001,353
2021-06-081,3201,3481,3151,339421,2001,339
2021-06-071,3391,3411,3291,339384,6001,339
2021-06-041,3141,3341,3071,329455,0001,329
2021-06-031,3141,3371,3091,331669,7001,331
2021-06-021,3291,3461,3151,341445,8001,341
2021-06-011,3411,3441,3051,326460,0001,326
2021-05-311,3621,3641,3211,326290,1001,326
2021-05-281,3991,4001,3611,376616,5001,376
2021-05-271,3891,4021,3791,379848,0001,379
2021-05-261,4191,4231,3991,403633,0001,403
2021-05-251,4171,4311,4101,421522,4001,421
2021-05-241,3961,4121,3861,404455,4001,404
2021-05-211,3901,3961,3631,376334,9001,376
2021-05-201,3811,3861,3601,366613,8001,366
2021-05-191,3361,3561,3331,351519,6001,351
2021-05-181,3711,3711,3351,338367,8001,338
2021-05-171,4191,4191,3311,341490,5001,341
2021-05-141,3391,3561,3311,334792,9001,334
2021-05-131,3151,3271,3031,315444,1001,315
2021-05-121,3581,3591,3151,322599,7001,322
2021-05-111,3781,3971,3701,375415,3001,375
2021-05-101,4151,4461,4151,426409,5001,426
2021-05-071,4171,4321,4131,415369,3001,415
2021-05-061,4111,4371,4011,403498,3001,403
2021-04-301,4121,4231,3991,409579,9001,409
2021-04-281,4361,4361,4011,412673,9001,412
2021-04-271,3711,3881,3671,376456,0001,376
2021-04-261,3861,3901,3661,368458,3001,368
2021-04-231,4041,4071,3851,400274,2001,400
2021-04-221,4101,4231,3951,412336,9001,412
2021-04-211,3751,3931,3651,380411,0001,380
2021-04-201,4011,4041,3831,399652,5001,399
2021-04-191,4431,4521,4321,434232,6001,434
2021-04-161,4411,4591,4301,443292,1001,443
2021-04-151,4341,4671,4331,461321,1001,461
2021-04-141,4411,4461,4251,439409,7001,439
2021-04-131,4331,4491,4301,441245,5001,441
2021-04-121,4251,4311,4161,428235,1001,428
2021-04-091,4231,4471,4191,420389,2001,420
2021-04-081,4161,4321,4101,412451,4001,412
2021-04-071,4161,4321,4001,432574,2001,432
2021-04-061,4391,4401,3861,396582,2001,396
2021-04-051,4311,4391,4151,437306,5001,437
2021-04-021,4561,4561,4151,425511,2001,425
2021-04-011,4601,4641,4301,442494,1001,442
2021-03-311,4511,4751,4301,449692,4001,449
2021-03-301,5301,5301,4881,510435,8001,510
2021-03-291,5501,5501,5061,531631,8001,531
2021-03-261,5181,5301,5061,515535,4001,515
2021-03-251,4841,5011,4781,494381,7001,494
2021-03-241,4801,4821,4601,463478,9001,463
2021-03-231,4891,5211,4831,500550,5001,500
2021-03-221,4981,5061,4751,478601,6001,478
2021-03-191,4851,5311,4771,5251,202,6001,525
2021-03-181,4741,4921,4591,484801,0001,484
2021-03-171,4181,4441,4171,444570,2001,444
2021-03-161,4331,4461,4271,442437,1001,442
2021-03-151,4501,4641,4421,449602,8001,449
2021-03-121,4161,4461,4081,443920,6001,443
2021-03-111,4321,4421,3951,400807,2001,400
2021-03-101,4011,4301,3951,422820,9001,422
2021-03-091,4301,4351,4041,418494,7001,418
2021-03-081,4091,4241,3981,413582,6001,413
2021-03-051,3421,3831,3301,379551,8001,379
2021-03-041,3521,3651,3221,337450,1001,337
2021-03-031,3581,3661,3501,359428,2001,359
2021-03-021,3751,3791,3271,343612,7001,343
2021-03-011,3451,3631,3391,361394,6001,361
2021-02-261,3361,3521,3131,3151,068,0001,315
2021-02-251,3141,3591,3101,349784,0001,349
2021-02-241,2981,3151,2801,280947,0001,280
2021-02-221,3091,3261,3071,315320,8001,315
2021-02-191,2921,3031,2811,300452,8001,300
2021-02-181,3101,3171,2941,300607,7001,300
2021-02-171,3301,3371,3231,323478,4001,323
2021-02-161,3501,3631,3371,346385,4001,346
2021-02-151,3411,3591,3311,355536,6001,355
2021-02-121,3461,3551,3241,331475,6001,331
2021-02-101,3411,3511,3251,338811,2001,338
2021-02-091,3461,3661,3321,363951,2001,363
2021-02-081,3341,3491,3181,330701,4001,330
2021-02-051,2981,3141,2851,309526,8001,309
2021-02-041,2701,2751,2611,270295,1001,270
2021-02-031,2641,2881,2551,270509,7001,270
2021-02-021,2471,2541,2341,242631,1001,242
2021-02-011,2501,2841,2221,2351,011,6001,235
2021-01-291,1941,2131,1771,192867,7001,192
2021-01-281,2041,2211,1941,208758,0001,208
2021-01-271,2101,2131,2031,209306,1001,209
2021-01-261,2121,2171,1991,201377,4001,201
2021-01-251,2351,2381,2191,222266,5001,222
2021-01-221,2151,2381,2081,236295,8001,236
2021-01-211,2251,2411,2161,235396,3001,235
2021-01-201,2391,2401,2121,219378,6001,219
2021-01-191,2621,2701,2421,242422,2001,242
2021-01-181,2581,2741,2521,261339,1001,261
2021-01-151,2701,2761,2601,266708,5001,266
2021-01-141,2691,2741,2501,252547,0001,252
2021-01-131,2301,2661,2281,264584,7001,264
2021-01-121,2351,2351,2091,223467,2001,223
2021-01-081,2371,2531,2211,249500,7001,249
2021-01-071,2141,2441,2141,236498,5001,236
2021-01-061,1991,2071,1871,195475,1001,195
2021-01-051,1761,1821,1611,180521,1001,180
2021-01-041,2021,2021,1691,179403,5001,179

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