7531 清和中央ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,597 | 1,597 | 1,512 | 1,585 | 2,600 | 1,585 |
| 2025-11-12 | 1,597 | 1,597 | 1,597 | 1,597 | 100 | 1,597 |
| 2025-11-11 | 1,612 | 1,612 | 1,581 | 1,581 | 400 | 1,581 |
| 2025-11-10 | 1,630 | 1,630 | 1,590 | 1,612 | 700 | 1,612 |
| 2025-11-07 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2025-11-06 | - | - | - | 1,650 | - | 1,650 |
| 2025-11-05 | - | - | - | 1,650 | - | 1,650 |
| 2025-11-04 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2025-10-31 | - | - | - | 1,660 | - | 1,660 |
| 2025-10-30 | - | - | - | 1,660 | - | 1,660 |
| 2025-10-29 | 1,620 | 1,660 | 1,620 | 1,660 | 300 | 1,660 |
| 2025-10-28 | - | - | - | 1,660 | - | 1,660 |
| 2025-10-27 | 1,640 | 1,660 | 1,550 | 1,660 | 3,100 | 1,660 |
| 2025-10-24 | - | - | - | 1,645 | - | 1,645 |
| 2025-10-23 | - | - | - | 1,645 | - | 1,645 |
| 2025-10-22 | - | - | - | 1,645 | - | 1,645 |
| 2025-10-21 | 1,644 | 1,684 | 1,644 | 1,645 | 500 | 1,645 |
| 2025-10-20 | 1,707 | 1,707 | 1,628 | 1,628 | 400 | 1,628 |
| 2025-10-17 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2025-10-16 | - | - | - | 1,645 | - | 1,645 |
| 2025-10-15 | - | - | - | 1,645 | - | 1,645 |
| 2025-10-14 | - | - | - | 1,645 | - | 1,645 |
| 2025-10-10 | 1,606 | 1,645 | 1,606 | 1,645 | 500 | 1,645 |
| 2025-10-09 | - | - | - | 1,629 | - | 1,629 |
| 2025-10-08 | 1,640 | 1,669 | 1,629 | 1,629 | 3,200 | 1,629 |
| 2025-10-07 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2025-10-06 | 1,606 | 1,680 | 1,606 | 1,680 | 800 | 1,680 |
| 2025-10-03 | - | - | - | 1,646 | - | 1,646 |
| 2025-10-02 | - | - | - | 1,646 | - | 1,646 |
| 2025-10-01 | 1,646 | 1,646 | 1,646 | 1,646 | 100 | 1,646 |
| 2025-09-30 | 1,646 | 1,646 | 1,646 | 1,646 | 100 | 1,646 |
| 2025-09-29 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2025-09-26 | 1,620 | 1,630 | 1,620 | 1,630 | 300 | 1,630 |
| 2025-09-25 | 1,670 | 1,670 | 1,630 | 1,630 | 1,600 | 1,630 |
| 2025-09-24 | 1,677 | 1,677 | 1,677 | 1,677 | 300 | 1,677 |
| 2025-09-22 | 1,652 | 1,700 | 1,652 | 1,660 | 1,100 | 1,660 |
| 2025-09-19 | 1,690 | 1,690 | 1,612 | 1,612 | 1,200 | 1,612 |
| 2025-09-18 | 1,620 | 1,690 | 1,620 | 1,690 | 400 | 1,690 |
| 2025-09-17 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2025-09-16 | 1,601 | 1,616 | 1,601 | 1,616 | 900 | 1,616 |
| 2025-09-12 | 1,600 | 1,649 | 1,600 | 1,601 | 1,400 | 1,601 |
| 2025-09-11 | 1,566 | 1,566 | 1,565 | 1,565 | 200 | 1,565 |
| 2025-09-10 | 1,556 | 1,580 | 1,556 | 1,580 | 500 | 1,580 |
| 2025-09-09 | - | - | - | 1,594 | - | 1,594 |
| 2025-09-08 | 1,567 | 1,594 | 1,555 | 1,594 | 1,600 | 1,594 |
| 2025-09-05 | - | - | - | 1,574 | - | 1,574 |
| 2025-09-04 | - | - | - | 1,574 | - | 1,574 |
| 2025-09-03 | 1,553 | 1,600 | 1,553 | 1,574 | 1,100 | 1,574 |
| 2025-09-02 | 1,602 | 1,620 | 1,540 | 1,585 | 4,500 | 1,585 |
| 2025-09-01 | 1,633 | 1,635 | 1,620 | 1,622 | 2,500 | 1,622 |
| 2025-08-29 | 1,654 | 1,700 | 1,610 | 1,700 | 7,000 | 1,700 |
| 2025-08-28 | 1,754 | 1,800 | 1,660 | 1,662 | 11,300 | 1,662 |
| 2025-08-27 | 1,715 | 1,715 | 1,670 | 1,714 | 4,500 | 1,714 |
| 2025-08-26 | 1,715 | 1,715 | 1,696 | 1,715 | 400 | 1,715 |
| 2025-08-25 | 1,735 | 1,735 | 1,716 | 1,716 | 200 | 1,716 |
| 2025-08-22 | - | - | - | 1,710 | - | 1,710 |
| 2025-08-21 | 1,720 | 1,720 | 1,710 | 1,710 | 400 | 1,710 |
| 2025-08-20 | 1,722 | 1,722 | 1,720 | 1,720 | 300 | 1,720 |
| 2025-08-19 | 1,795 | 1,795 | 1,755 | 1,755 | 900 | 1,755 |
| 2025-08-18 | 1,798 | 1,798 | 1,795 | 1,795 | 400 | 1,795 |
| 2025-08-15 | - | - | - | 1,799 | - | 1,799 |
| 2025-08-14 | - | - | - | 1,799 | - | 1,799 |
| 2025-08-13 | 1,725 | 1,799 | 1,725 | 1,799 | 300 | 1,799 |
| 2025-08-12 | 1,800 | 1,800 | 1,720 | 1,765 | 1,000 | 1,765 |
| 2025-08-08 | 1,830 | 1,850 | 1,750 | 1,828 | 2,100 | 1,828 |
| 2025-08-07 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2025-08-06 | 1,784 | 1,801 | 1,755 | 1,795 | 1,100 | 1,795 |
| 2025-08-05 | 1,700 | 1,863 | 1,699 | 1,744 | 4,300 | 1,744 |
| 2025-08-04 | - | - | - | 1,700 | - | 1,700 |
| 2025-08-01 | 1,660 | 1,700 | 1,660 | 1,700 | 300 | 1,700 |
| 2025-07-31 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2025-07-30 | - | - | - | 1,660 | - | 1,660 |
| 2025-07-29 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2025-07-28 | 1,710 | 1,710 | 1,700 | 1,700 | 200 | 1,700 |
| 2025-07-25 | 1,713 | 1,713 | 1,710 | 1,710 | 300 | 1,710 |
| 2025-07-24 | - | - | - | 1,710 | - | 1,710 |
| 2025-07-23 | - | - | - | 1,710 | - | 1,710 |
| 2025-07-22 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2025-07-18 | - | - | - | 1,710 | - | 1,710 |
| 2025-07-17 | 1,660 | 1,710 | 1,660 | 1,710 | 200 | 1,710 |
| 2025-07-16 | 1,662 | 1,702 | 1,662 | 1,700 | 600 | 1,700 |
| 2025-07-15 | 1,676 | 1,678 | 1,676 | 1,677 | 900 | 1,677 |
| 2025-07-14 | 1,634 | 1,636 | 1,634 | 1,636 | 200 | 1,636 |
| 2025-07-11 | - | - | - | 1,632 | - | 1,632 |
| 2025-07-10 | - | - | - | 1,632 | - | 1,632 |
| 2025-07-09 | - | - | - | 1,632 | - | 1,632 |
| 2025-07-08 | 1,593 | 1,632 | 1,593 | 1,632 | 200 | 1,632 |
| 2025-07-07 | 1,590 | 1,600 | 1,590 | 1,600 | 1,700 | 1,600 |
| 2025-07-04 | 1,670 | 1,670 | 1,630 | 1,630 | 300 | 1,630 |
| 2025-07-03 | 1,701 | 1,701 | 1,700 | 1,700 | 200 | 1,700 |
| 2025-07-02 | 1,703 | 1,722 | 1,701 | 1,701 | 300 | 1,701 |
| 2025-07-01 | - | - | - | 1,783 | - | 1,783 |
| 2025-06-30 | - | - | - | 1,783 | - | 1,783 |
| 2025-06-27 | 1,783 | 1,783 | 1,783 | 1,783 | 1,700 | 1,783 |
| 2025-06-26 | - | - | - | 1,783 | - | 1,783 |
| 2025-06-25 | 1,783 | 1,783 | 1,783 | 1,783 | 100 | 1,783 |
| 2025-06-24 | 1,788 | 1,788 | 1,787 | 1,787 | 200 | 1,787 |
| 2025-06-23 | - | - | - | 1,800 | - | 1,800 |
| 2025-06-20 | - | - | - | 1,800 | - | 1,800 |
| 2025-06-19 | 1,774 | 1,811 | 1,774 | 1,800 | 400 | 1,800 |
| 2025-06-18 | 1,716 | 1,814 | 1,716 | 1,814 | 600 | 1,814 |
| 2025-06-17 | 1,650 | 1,791 | 1,650 | 1,733 | 700 | 1,733 |
| 2025-06-16 | 1,675 | 1,675 | 1,651 | 1,651 | 300 | 1,651 |
| 2025-06-13 | 1,755 | 1,755 | 1,715 | 1,715 | 300 | 1,715 |
| 2025-06-12 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
| 2025-06-11 | 1,720 | 1,759 | 1,720 | 1,759 | 1,000 | 1,759 |
| 2025-06-10 | 1,709 | 1,720 | 1,709 | 1,720 | 600 | 1,720 |
| 2025-06-09 | 1,580 | 1,956 | 1,578 | 1,709 | 87,100 | 1,709 |
| 2025-06-06 | - | - | - | 1,660 | - | 1,660 |
| 2025-06-05 | 1,660 | 1,660 | 1,660 | 1,660 | 500 | 1,660 |
| 2025-06-04 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2025-06-03 | - | - | - | 1,620 | - | 1,620 |
| 2025-06-02 | 1,660 | 1,660 | 1,601 | 1,620 | 700 | 1,620 |
| 2025-05-30 | 1,635 | 1,635 | 1,626 | 1,626 | 300 | 1,626 |
| 2025-05-29 | 1,675 | 1,676 | 1,675 | 1,675 | 400 | 1,675 |
| 2025-05-28 | 1,663 | 1,675 | 1,635 | 1,635 | 600 | 1,635 |
| 2025-05-27 | 1,627 | 1,645 | 1,626 | 1,645 | 1,000 | 1,645 |
| 2025-05-26 | 1,589 | 1,667 | 1,589 | 1,626 | 2,000 | 1,626 |
| 2025-05-23 | 1,542 | 1,600 | 1,521 | 1,589 | 3,900 | 1,589 |
| 2025-05-22 | 1,581 | 1,581 | 1,502 | 1,502 | 1,100 | 1,502 |
| 2025-05-21 | 1,610 | 1,610 | 1,570 | 1,589 | 1,600 | 1,589 |
| 2025-05-20 | 1,580 | 1,680 | 1,510 | 1,650 | 8,300 | 1,650 |
| 2025-05-19 | 1,508 | 1,580 | 1,460 | 1,489 | 1,000 | 1,489 |
| 2025-05-16 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2025-05-15 | 1,500 | 1,501 | 1,460 | 1,460 | 1,100 | 1,460 |
| 2025-05-14 | 1,510 | 1,545 | 1,470 | 1,480 | 700 | 1,480 |
| 2025-05-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2025-05-12 | 1,534 | 1,535 | 1,534 | 1,535 | 1,100 | 1,535 |
| 2025-05-09 | - | - | - | 1,445 | - | 1,445 |
| 2025-05-08 | - | - | - | 1,445 | - | 1,445 |
| 2025-05-07 | - | - | - | 1,445 | - | 1,445 |
| 2025-05-02 | 1,415 | 1,445 | 1,415 | 1,445 | 200 | 1,445 |
| 2025-05-01 | 1,450 | 1,550 | 1,395 | 1,396 | 4,700 | 1,396 |
| 2025-04-30 | 1,380 | 1,450 | 1,380 | 1,450 | 2,200 | 1,450 |
| 2025-04-28 | - | - | - | 1,340 | - | 1,340 |
| 2025-04-25 | - | - | - | 1,340 | - | 1,340 |
| 2025-04-24 | - | - | - | 1,340 | - | 1,340 |
| 2025-04-23 | - | - | - | 1,340 | - | 1,340 |
| 2025-04-22 | - | - | - | 1,340 | - | 1,340 |
| 2025-04-21 | 1,310 | 1,340 | 1,310 | 1,340 | 300 | 1,340 |
| 2025-04-18 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2025-04-17 | - | - | - | 1,360 | - | 1,360 |
| 2025-04-16 | - | - | - | 1,360 | - | 1,360 |
| 2025-04-15 | - | - | - | 1,360 | - | 1,360 |
| 2025-04-14 | - | - | - | 1,360 | - | 1,360 |
| 2025-04-11 | - | - | - | 1,360 | - | 1,360 |
| 2025-04-10 | - | - | - | 1,360 | - | 1,360 |
| 2025-04-09 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-04-08 | 1,380 | 1,380 | 1,379 | 1,380 | 900 | 1,380 |
| 2025-04-07 | 1,341 | 1,380 | 1,301 | 1,380 | 2,100 | 1,380 |
| 2025-04-04 | 1,366 | 1,400 | 1,366 | 1,397 | 700 | 1,397 |
| 2025-04-03 | 1,390 | 1,407 | 1,363 | 1,363 | 2,500 | 1,363 |
| 2025-04-02 | 1,362 | 1,362 | 1,360 | 1,360 | 300 | 1,360 |
| 2025-04-01 | 1,349 | 1,350 | 1,349 | 1,350 | 700 | 1,350 |
| 2025-03-31 | 1,381 | 1,381 | 1,341 | 1,341 | 1,500 | 1,341 |
| 2025-03-28 | - | - | - | 1,351 | - | 1,351 |
| 2025-03-27 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2025-03-26 | - | - | - | 1,350 | - | 1,350 |
| 2025-03-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2025-03-24 | - | - | - | 1,339 | - | 1,339 |
| 2025-03-21 | 1,339 | 1,339 | 1,339 | 1,339 | 100 | 1,339 |
| 2025-03-19 | - | - | - | 1,335 | - | 1,335 |
| 2025-03-18 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2025-03-17 | - | - | - | 1,311 | - | 1,311 |
| 2025-03-14 | - | - | - | 1,311 | - | 1,311 |
| 2025-03-13 | - | - | - | 1,311 | - | 1,311 |
| 2025-03-12 | 1,311 | 1,311 | 1,311 | 1,311 | 200 | 1,311 |
| 2025-03-11 | - | - | - | 1,340 | - | 1,340 |
| 2025-03-10 | - | - | - | 1,340 | - | 1,340 |
| 2025-03-07 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-03-06 | - | - | - | 1,330 | - | 1,330 |
| 2025-03-05 | - | - | - | 1,330 | - | 1,330 |
| 2025-03-04 | - | - | - | 1,330 | - | 1,330 |
| 2025-03-03 | 1,300 | 1,330 | 1,300 | 1,330 | 200 | 1,330 |
| 2025-02-28 | 1,310 | 1,310 | 1,300 | 1,300 | 600 | 1,300 |
| 2025-02-27 | 1,332 | 1,332 | 1,332 | 1,332 | 300 | 1,332 |
| 2025-02-26 | - | - | - | 1,332 | - | 1,332 |
| 2025-02-25 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2025-02-21 | - | - | - | 1,332 | - | 1,332 |
| 2025-02-20 | 1,363 | 1,392 | 1,332 | 1,332 | 4,300 | 1,332 |
| 2025-02-19 | 1,393 | 1,393 | 1,363 | 1,363 | 200 | 1,363 |
| 2025-02-18 | 1,272 | 1,272 | 1,272 | 1,272 | 100 | 1,272 |
| 2025-02-17 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 1,270 |
| 2025-02-14 | - | - | - | 1,330 | - | 1,330 |
| 2025-02-13 | - | - | - | 1,330 | - | 1,330 |
| 2025-02-12 | - | - | - | 1,330 | - | 1,330 |
| 2025-02-10 | - | - | - | 1,330 | - | 1,330 |
| 2025-02-07 | - | - | - | 1,330 | - | 1,330 |
| 2025-02-06 | - | - | - | 1,330 | - | 1,330 |
| 2025-02-05 | - | - | - | 1,330 | - | 1,330 |
| 2025-02-04 | - | - | - | 1,330 | - | 1,330 |
| 2025-02-03 | - | - | - | 1,330 | - | 1,330 |
| 2025-01-31 | - | - | - | 1,330 | - | 1,330 |
| 2025-01-30 | - | - | - | 1,330 | - | 1,330 |
| 2025-01-29 | - | - | - | 1,330 | - | 1,330 |
| 2025-01-28 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2025-01-27 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2025-01-24 | - | - | - | 1,300 | - | 1,300 |
| 2025-01-23 | 1,301 | 1,301 | 1,300 | 1,300 | 700 | 1,300 |
| 2025-01-22 | - | - | - | 1,270 | - | 1,270 |
| 2025-01-21 | - | - | - | 1,270 | - | 1,270 |
| 2025-01-20 | - | - | - | 1,270 | - | 1,270 |
| 2025-01-17 | - | - | - | 1,270 | - | 1,270 |
| 2025-01-16 | 1,320 | 1,320 | 1,270 | 1,270 | 600 | 1,270 |
| 2025-01-15 | - | - | - | 1,300 | - | 1,300 |
| 2025-01-14 | - | - | - | 1,300 | - | 1,300 |
| 2025-01-10 | - | - | - | 1,300 | - | 1,300 |
| 2025-01-09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2025-01-08 | - | - | - | 1,302 | - | 1,302 |
| 2025-01-07 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
| 2025-01-06 | 1,300 | 1,302 | 1,300 | 1,302 | 200 | 1,302 |
分割・併合履歴 ： なし