1. HOME >
  2. 株価時系列 >
  3. 7531 >
  4. 2021年

7531 清和中央ホールディングス(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
2021-12-302,1002,1002,0902,0902002,090
2021-12-292,1102,1582,1092,1507002,150
2021-12-282,0692,1072,0692,1077002,107
2021-12-272,1202,1202,0402,0691,7002,069
2021-12-242,1172,1272,1172,1271,2002,127
2021-12-232,2042,2462,2002,2005002,200
2021-12-222,2032,2042,2032,2046002,204
2021-12-21---2,239-2,239
2021-12-20---2,239-2,239
2021-12-17---2,239-2,239
2021-12-16---2,239-2,239
2021-12-15---2,239-2,239
2021-12-142,2392,2392,2392,2391002,239
2021-12-132,2392,2392,2112,2112002,211
2021-12-10---2,239-2,239
2021-12-092,2392,2392,2392,2391002,239
2021-12-082,2412,2412,2052,2055002,205
2021-12-072,2402,2412,2402,2412002,241
2021-12-06---2,229-2,229
2021-12-03---2,229-2,229
2021-12-022,3002,3002,2292,2293002,229
2021-12-01---2,344-2,344
2021-11-302,3442,3942,3442,3443002,344
2021-11-292,3442,3442,3442,3441002,344
2021-11-26---2,344-2,344
2021-11-252,3392,3442,3172,3449002,344
2021-11-24---2,339-2,339
2021-11-22---2,339-2,339
2021-11-19---2,339-2,339
2021-11-18---2,339-2,339
2021-11-17---2,339-2,339
2021-11-16---2,339-2,339
2021-11-152,3552,3552,3052,3393002,339
2021-11-122,4052,4052,4052,4051002,405
2021-11-112,4562,4562,3002,3822,5002,382
2021-11-102,5252,5502,3362,4065,2002,406
2021-11-092,2252,2252,2002,2251,1002,225
2021-11-08---2,275-2,275
2021-11-052,2752,2752,2752,2751002,275
2021-11-042,3252,3252,2752,2755002,275
2021-11-02---2,325-2,325
2021-11-01---2,325-2,325
2021-10-292,3252,3252,3252,3251002,325
2021-10-28---2,375-2,375
2021-10-272,3752,3752,3752,3751002,375
2021-10-262,3492,3762,3222,3751,1002,375
2021-10-252,4002,4002,2992,3991,9002,399
2021-10-22---2,402-2,402
2021-10-21---2,402-2,402
2021-10-20---2,402-2,402
2021-10-192,4022,4022,4022,4021002,402
2021-10-18---2,400-2,400
2021-10-15---2,400-2,400
2021-10-142,4002,4002,4002,4005002,400
2021-10-132,3002,3002,3002,3003002,300
2021-10-122,4002,4002,4002,4002002,400
2021-10-112,4022,4022,4022,4023002,402
2021-10-08---2,402-2,402
2021-10-07---2,402-2,402
2021-10-06---2,402-2,402
2021-10-05---2,402-2,402
2021-10-04---2,402-2,402
2021-10-012,4022,4022,4022,4022002,402
2021-09-30---2,405-2,405
2021-09-29---2,405-2,405
2021-09-282,4052,4052,4052,4051002,405
2021-09-27---2,405-2,405
2021-09-24---2,405-2,405
2021-09-22---2,405-2,405
2021-09-212,4052,4052,4052,4052002,405
2021-09-172,4492,4492,4492,4491002,449
2021-09-162,4492,4492,4492,4491002,449
2021-09-152,5002,5002,5002,5001002,500
2021-09-142,5002,5002,4532,5004002,500
2021-09-132,5452,6452,5452,6452002,645
2021-09-102,4602,5952,4462,5956002,595
2021-09-092,4602,4602,4602,4603002,460
2021-09-082,3602,3602,3602,3601002,360
2021-09-072,3612,3612,3612,3613002,361
2021-09-062,3102,3602,3102,3603002,360
2021-09-032,3602,3602,3602,3601002,360
2021-09-02---2,360-2,360
2021-09-01---2,360-2,360
2021-08-31---2,360-2,360
2021-08-302,3602,3602,3602,3601002,360
2021-08-272,3602,3602,3602,3601002,360
2021-08-262,3602,3602,3602,3601002,360
2021-08-252,3602,3602,3602,3601002,360
2021-08-24---2,361-2,361
2021-08-23---2,361-2,361
2021-08-20---2,361-2,361
2021-08-19---2,361-2,361
2021-08-182,3902,3902,3612,3612002,361
2021-08-17---2,401-2,401
2021-08-16---2,401-2,401
2021-08-132,4562,4562,4012,4012002,401
2021-08-122,4562,4562,4562,4561002,456
2021-08-112,4062,4062,4062,4063002,406
2021-08-102,4062,4062,4062,4062002,406
2021-08-062,3702,4002,3702,3703002,370
2021-08-052,3702,3702,3702,3701002,370
2021-08-042,3512,3702,3512,3708002,370
2021-08-032,3802,3802,3512,3512002,351
2021-08-022,4122,4122,4112,4113002,411
2021-07-302,4622,4622,4622,4621002,462
2021-07-29---2,463-2,463
2021-07-28---2,463-2,463
2021-07-27---2,463-2,463
2021-07-262,4632,4632,4632,4631002,463
2021-07-212,4632,4632,4632,4631002,463
2021-07-202,4132,4132,4132,4131002,413
2021-07-19---2,463-2,463
2021-07-16---2,463-2,463
2021-07-15---2,463-2,463
2021-07-14---2,463-2,463
2021-07-132,4632,4632,4632,4631002,463
2021-07-122,4632,4632,4632,4633002,463
2021-07-09---2,463-2,463
2021-07-08---2,463-2,463
2021-07-07---2,463-2,463
2021-07-062,5132,5132,4632,4639002,463
2021-07-052,4802,4802,4802,4805002,480
2021-07-022,4352,5032,4352,5033002,503
2021-07-01---2,528-2,528
2021-06-30---2,528-2,528
2021-06-29---2,528-2,528
2021-06-282,5282,5282,5282,5281002,528
2021-06-252,5302,5302,5072,5073002,507
2021-06-242,5482,5482,5302,5303002,530
2021-06-232,5182,5502,5182,5305,1002,530
2021-06-222,6682,6682,6682,6681002,668
2021-06-212,6502,6502,6502,6501002,650
2021-06-182,6702,6702,6702,6701002,670
2021-06-17---2,750-2,750
2021-06-16---2,750-2,750
2021-06-15---2,750-2,750
2021-06-14---2,750-2,750
2021-06-11---2,750-2,750
2021-06-10---2,750-2,750
2021-06-09---2,750-2,750
2021-06-08---2,750-2,750
2021-06-07---2,750-2,750
2021-06-04---2,750-2,750
2021-06-03---2,750-2,750
2021-06-02---2,750-2,750
2021-06-01---2,750-2,750
2021-05-312,7502,7502,7502,7501002,750
2021-05-28---2,750-2,750
2021-05-27---2,750-2,750
2021-05-26---2,750-2,750
2021-05-252,7502,7502,7502,7502002,750
2021-05-24---2,750-2,750
2021-05-21---2,750-2,750
2021-05-20---2,750-2,750
2021-05-19---2,750-2,750
2021-05-18---2,750-2,750
2021-05-17---2,750-2,750
2021-05-14---2,750-2,750
2021-05-13---2,750-2,750
2021-05-12---2,750-2,750
2021-05-11---2,750-2,750
2021-05-10---2,750-2,750
2021-05-07---2,750-2,750
2021-05-06---2,750-2,750
2021-04-302,7502,7502,7502,7501002,750
2021-04-28---2,750-2,750
2021-04-27---2,750-2,750
2021-04-26---2,750-2,750
2021-04-23---2,750-2,750
2021-04-222,7472,7502,7472,7506002,750
2021-04-21---2,749-2,749
2021-04-20---2,749-2,749
2021-04-192,7492,7492,7492,7492002,749
2021-04-16---2,699-2,699
2021-04-15---2,699-2,699
2021-04-14---2,699-2,699
2021-04-13---2,699-2,699
2021-04-122,7992,7992,6992,6995002,699
2021-04-092,6992,6992,6992,6991002,699
2021-04-082,6642,6642,6642,6641002,664
2021-04-07---2,666-2,666
2021-04-062,6662,6662,6662,6661002,666
2021-04-052,6682,6682,6552,6559002,655
2021-04-022,6682,6682,6682,6681002,668
2021-04-012,6702,6702,6702,6701002,670
2021-03-31---2,700-2,700
2021-03-30---2,700-2,700
2021-03-29---2,700-2,700
2021-03-26---2,700-2,700
2021-03-252,7002,7002,7002,7001002,700
2021-03-242,7002,7502,7002,7502002,750
2021-03-23---2,700-2,700
2021-03-22---2,700-2,700
2021-03-19---2,700-2,700
2021-03-182,7002,7002,7002,7001002,700
2021-03-17---2,691-2,691
2021-03-162,6912,6912,6912,6911002,691
2021-03-152,7002,7002,7002,7006002,700
2021-03-122,7052,7052,7052,7051002,705
2021-03-11---2,703-2,703
2021-03-10---2,703-2,703
2021-03-09---2,703-2,703
2021-03-082,7032,7032,7032,7031002,703
2021-03-052,7052,7412,7022,7025002,702
2021-03-042,8072,8702,7022,7028002,702
2021-03-032,8502,8502,8502,8501002,850
2021-03-022,9492,9492,9492,9491002,949
2021-03-012,9482,9492,9482,9494002,949
2021-02-26---2,948-2,948
2021-02-252,8702,9482,8702,9485002,948
2021-02-24---2,870-2,870
2021-02-222,8702,8702,8702,8701002,870
2021-02-19---2,825-2,825
2021-02-182,8252,8252,8252,8255002,825
2021-02-172,9002,9262,9002,9253002,925
2021-02-162,8282,8512,8282,8503002,850
2021-02-15---2,878-2,878
2021-02-122,8782,8782,8782,8781002,878
2021-02-102,9502,9502,9502,9501002,950
2021-02-092,9502,9502,9502,9502002,950
2021-02-08---2,906-2,906
2021-02-052,9062,9062,9062,9064002,906
2021-02-042,8062,8062,8062,8061002,806
2021-02-032,9552,9552,8552,8564002,856
2021-02-022,9552,9552,9552,9554002,955
2021-02-01---3,050-3,050
2021-01-29---3,050-3,050
2021-01-283,0503,0503,0503,0501003,050
2021-01-273,0803,0803,0803,0801003,080
2021-01-263,0903,1603,0903,1603003,160
2021-01-25---2,975-2,975
2021-01-223,1153,1152,9752,9756002,975
2021-01-212,9922,9922,9922,9921002,992
2021-01-202,9002,9012,9002,9012002,901
2021-01-192,9002,9002,9002,9001002,900
2021-01-183,1503,1502,9002,9005002,900
2021-01-153,2103,2103,2103,2101003,210
2021-01-142,9002,9002,9002,9001002,900
2021-01-13---2,850-2,850
2021-01-12---2,850-2,850
2021-01-082,8502,8502,8502,8502002,850
2021-01-072,8502,8502,8002,8503002,850
2021-01-062,9452,9452,7452,8955002,895
2021-01-053,1403,3503,1403,1551,0003,155
2021-01-044,0454,0453,1353,1401,9003,140

分割・併合履歴 ： なし