1. HOME >
  2. 株価時系列 >
  3. 7531 >
  4. 2022年

7531 清和中央ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---1,435-1,435
2022-12-291,4351,4351,4301,4356001,435
2022-12-281,4801,4801,4801,4801001,480
2022-12-271,4901,4901,4901,4902001,490
2022-12-261,4901,4901,4901,4906001,490
2022-12-231,4551,4551,4551,4551001,455
2022-12-221,4551,4551,4551,4551001,455
2022-12-211,4701,4701,4701,4701001,470
2022-12-201,5001,5001,4701,4702001,470
2022-12-191,5001,5001,4701,5005001,500
2022-12-16---1,470-1,470
2022-12-15---1,470-1,470
2022-12-141,4711,4721,4701,4707001,470
2022-12-13---1,538-1,538
2022-12-121,5381,5381,5381,5383001,538
2022-12-091,4691,5401,4691,5388001,538
2022-12-081,4671,4801,4441,4441,1001,444
2022-12-071,4921,4971,4401,4972,7001,497
2022-12-06---1,468-1,468
2022-12-05---1,468-1,468
2022-12-021,4501,4681,4501,4688001,468
2022-12-011,4501,4501,4501,4501001,450
2022-11-30---1,460-1,460
2022-11-29---1,460-1,460
2022-11-281,4701,4701,4601,4602001,460
2022-11-251,4701,4701,4701,4701001,470
2022-11-241,4651,4651,4651,4653001,465
2022-11-22---1,465-1,465
2022-11-21---1,465-1,465
2022-11-181,4651,4651,4651,4651001,465
2022-11-17---1,459-1,459
2022-11-16---1,459-1,459
2022-11-15---1,459-1,459
2022-11-14---1,459-1,459
2022-11-111,5051,5051,4591,4594001,459
2022-11-101,5351,5351,5051,5055001,505
2022-11-09---1,533-1,533
2022-11-081,5031,5341,5031,5337001,533
2022-11-071,5161,5161,5061,5064001,506
2022-11-041,5121,5401,5121,5404001,540
2022-11-02---1,552-1,552
2022-11-011,5521,5521,5521,5521001,552
2022-10-311,5121,5121,5121,5125001,512
2022-10-28---1,512-1,512
2022-10-27---1,512-1,512
2022-10-261,5121,5121,5121,5121001,512
2022-10-251,5121,5121,5121,5121001,512
2022-10-241,5031,5121,5031,5124001,512
2022-10-21---1,503-1,503
2022-10-201,5031,5031,5031,5033001,503
2022-10-19---1,548-1,548
2022-10-181,5481,5481,5481,5481001,548
2022-10-171,5181,5181,5181,5181001,518
2022-10-141,5601,5601,5181,5185001,518
2022-10-131,5411,5641,5401,5646001,564
2022-10-12---1,578-1,578
2022-10-111,5501,5781,5501,5784001,578
2022-10-07---1,550-1,550
2022-10-061,5541,5541,5501,5503001,550
2022-10-051,5551,5561,5551,5562001,556
2022-10-041,5541,5541,5541,5541001,554
2022-10-031,5541,5541,5541,5541001,554
2022-09-301,5541,5541,5541,5541001,554
2022-09-291,5541,5541,5541,5541001,554
2022-09-281,5991,6391,5541,5543001,554
2022-09-271,5901,5901,5601,5603001,560
2022-09-261,5901,5901,5901,5901001,590
2022-09-22---1,590-1,590
2022-09-211,5901,5901,5901,5901001,590
2022-09-201,6101,6101,5701,5901,4001,590
2022-09-161,6101,6101,6101,6101001,610
2022-09-151,6421,6421,6001,6101,0001,610
2022-09-14---1,682-1,682
2022-09-131,6821,6821,6821,6822001,682
2022-09-121,6201,6821,5941,6821,2001,682
2022-09-091,6061,6201,6061,6205001,620
2022-09-081,6061,6061,6061,6062001,606
2022-09-07---1,665-1,665
2022-09-061,6651,6651,6651,6652001,665
2022-09-051,6651,6991,6651,6993001,699
2022-09-021,6251,6991,6191,6999001,699
2022-09-011,6181,6501,6181,6507001,650
2022-08-311,6741,6811,6001,6184,7001,618
2022-08-30---1,750-1,750
2022-08-291,7501,7501,7501,7501001,750
2022-08-26---1,750-1,750
2022-08-251,7501,7501,7501,7501001,750
2022-08-24---1,750-1,750
2022-08-231,7501,7501,7501,7501001,750
2022-08-221,7501,7501,7101,7496001,749
2022-08-191,8001,8001,7981,8006001,800
2022-08-18---1,725-1,725
2022-08-17---1,725-1,725
2022-08-161,7251,7251,7251,7254001,725
2022-08-15---1,721-1,721
2022-08-12---1,721-1,721
2022-08-10---1,721-1,721
2022-08-091,6811,7211,6811,7213001,721
2022-08-08---1,700-1,700
2022-08-051,7011,7011,7001,7002001,700
2022-08-041,7401,7401,7001,7002001,700
2022-08-031,7071,7081,7001,7007001,700
2022-08-021,7081,7481,7071,7071,2001,707
2022-08-011,7071,7071,7071,7071001,707
2022-07-29---1,707-1,707
2022-07-281,7071,7071,7071,7071001,707
2022-07-271,7501,7501,7381,7382001,738
2022-07-26---1,750-1,750
2022-07-251,7501,7511,7501,7506001,750
2022-07-221,7501,7501,7501,7502001,750
2022-07-21---1,738-1,738
2022-07-20---1,738-1,738
2022-07-191,7381,7381,7381,7385001,738
2022-07-15---1,778-1,778
2022-07-141,7801,7801,7781,7783001,778
2022-07-131,8001,8181,7781,8184001,818
2022-07-12---1,818-1,818
2022-07-111,8181,8181,8181,8182001,818
2022-07-08---1,818-1,818
2022-07-07---1,818-1,818
2022-07-06---1,818-1,818
2022-07-05---1,818-1,818
2022-07-04---1,818-1,818
2022-07-011,8181,8181,8181,8181001,818
2022-06-301,8181,8181,8181,8181001,818
2022-06-29---1,818-1,818
2022-06-281,8181,8181,8181,8182001,818
2022-06-27---1,818-1,818
2022-06-24---1,818-1,818
2022-06-23---1,818-1,818
2022-06-22---1,818-1,818
2022-06-21---1,818-1,818
2022-06-20---1,818-1,818
2022-06-171,8161,8181,8161,8182001,818
2022-06-16---1,870-1,870
2022-06-15---1,870-1,870
2022-06-141,8711,8711,8311,8704001,870
2022-06-131,8421,8421,8421,8423001,842
2022-06-10---1,871-1,871
2022-06-09---1,871-1,871
2022-06-08---1,871-1,871
2022-06-07---1,871-1,871
2022-06-061,8711,8711,8711,8711001,871
2022-06-031,8711,8711,8711,8711001,871
2022-06-02---1,871-1,871
2022-06-01---1,871-1,871
2022-05-31---1,871-1,871
2022-05-30---1,871-1,871
2022-05-271,8711,8711,8711,8716001,871
2022-05-26---1,871-1,871
2022-05-251,8711,8711,8711,8713001,871
2022-05-24---1,871-1,871
2022-05-23---1,871-1,871
2022-05-20---1,871-1,871
2022-05-191,8711,8711,8711,8714001,871
2022-05-18---1,871-1,871
2022-05-17---1,871-1,871
2022-05-161,8711,8711,8711,8711001,871
2022-05-13---1,871-1,871
2022-05-121,8711,8711,8711,8711001,871
2022-05-111,8711,8751,8711,8752001,875
2022-05-10---1,911-1,911
2022-05-09---1,911-1,911
2022-05-06---1,911-1,911
2022-05-02---1,911-1,911
2022-04-28---1,911-1,911
2022-04-27---1,911-1,911
2022-04-261,9111,9111,9111,9111001,911
2022-04-25---1,911-1,911
2022-04-221,9111,9111,9111,9114001,911
2022-04-21---1,981-1,981
2022-04-20---1,981-1,981
2022-04-19---1,981-1,981
2022-04-18---1,981-1,981
2022-04-15---1,981-1,981
2022-04-142,0312,0311,9811,9813001,981
2022-04-13---1,991-1,991
2022-04-12---1,991-1,991
2022-04-11---1,991-1,991
2022-04-08---1,991-1,991
2022-04-071,9911,9911,9911,9911001,991
2022-04-06---1,991-1,991
2022-04-05---1,991-1,991
2022-04-04---1,991-1,991
2022-04-01---1,991-1,991
2022-03-31---1,991-1,991
2022-03-30---1,991-1,991
2022-03-29---1,991-1,991
2022-03-28---1,991-1,991
2022-03-25---1,991-1,991
2022-03-241,9911,9911,9911,9911001,991
2022-03-23---1,991-1,991
2022-03-22---1,991-1,991
2022-03-182,1112,1111,9911,9913001,991
2022-03-17---1,971-1,971
2022-03-16---1,971-1,971
2022-03-15---1,971-1,971
2022-03-14---1,971-1,971
2022-03-11---1,971-1,971
2022-03-10---1,971-1,971
2022-03-09---1,971-1,971
2022-03-08---1,971-1,971
2022-03-07---1,971-1,971
2022-03-041,9711,9711,9711,9711001,971
2022-03-03---1,971-1,971
2022-03-02---1,971-1,971
2022-03-01---1,971-1,971
2022-02-281,9611,9711,9611,9712001,971
2022-02-252,0012,0011,9581,9585001,958
2022-02-24---2,001-2,001
2022-02-222,0012,0012,0012,0011002,001
2022-02-21---2,002-2,002
2022-02-18---2,002-2,002
2022-02-17---2,002-2,002
2022-02-16---2,002-2,002
2022-02-152,0022,0022,0022,0021002,002
2022-02-14---2,050-2,050
2022-02-10---2,050-2,050
2022-02-09---2,050-2,050
2022-02-082,0502,0502,0502,0501002,050
2022-02-07---2,050-2,050
2022-02-042,0502,0502,0502,0501002,050
2022-02-032,0552,0552,0002,0001,6002,000
2022-02-02---2,055-2,055
2022-02-012,0552,0552,0552,0551002,055
2022-01-312,0502,0502,0502,0502002,050
2022-01-28---2,092-2,092
2022-01-272,0812,0922,0812,0922002,092
2022-01-26---2,081-2,081
2022-01-25---2,081-2,081
2022-01-242,0812,0812,0812,0811002,081
2022-01-21---2,180-2,180
2022-01-202,1402,1802,1402,1803002,180
2022-01-19---2,140-2,140
2022-01-18---2,140-2,140
2022-01-172,1402,1402,1402,1402002,140
2022-01-14---2,133-2,133
2022-01-13---2,133-2,133
2022-01-12---2,133-2,133
2022-01-11---2,133-2,133
2022-01-072,1332,1332,1332,1331002,133
2022-01-06---2,083-2,083
2022-01-05---2,083-2,083
2022-01-042,1402,1402,0832,0838002,083

分割・併合履歴 ： なし