1. HOME >
  2. 株価時系列 >
  3. 7531 >
  4. 2023年

7531 清和中央ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---1,404-1,404
2023-12-28---1,404-1,404
2023-12-271,4341,4341,4041,4043001,404
2023-12-261,4331,4341,4331,4343001,434
2023-12-25---1,403-1,403
2023-12-221,4031,4031,4031,4031001,403
2023-12-211,3971,3971,3971,3978001,397
2023-12-20---1,395-1,395
2023-12-191,3951,3951,3951,3951001,395
2023-12-18---1,390-1,390
2023-12-151,3901,3901,3901,3908001,390
2023-12-14---1,400-1,400
2023-12-13---1,400-1,400
2023-12-121,4001,4001,4001,4008001,400
2023-12-11---1,403-1,403
2023-12-081,4031,4031,4031,4031001,403
2023-12-07---1,430-1,430
2023-12-06---1,430-1,430
2023-12-051,4701,4701,4301,4301,1001,430
2023-12-041,4251,4301,4251,4304001,430
2023-12-01---1,430-1,430
2023-11-301,4301,4301,4301,4302001,430
2023-11-29---1,400-1,400
2023-11-28---1,400-1,400
2023-11-271,4001,4001,4001,4002001,400
2023-11-24---1,400-1,400
2023-11-22---1,400-1,400
2023-11-211,4001,4001,4001,4002001,400
2023-11-20---1,381-1,381
2023-11-17---1,381-1,381
2023-11-161,3811,3811,3811,3819001,381
2023-11-151,3911,3911,3881,3901,6001,390
2023-11-14---1,393-1,393
2023-11-131,3931,3931,3931,3933001,393
2023-11-101,4001,4001,4001,4001001,400
2023-11-091,3881,4001,3881,4001,2001,400
2023-11-08---1,387-1,387
2023-11-071,3871,3871,3871,3871001,387
2023-11-061,3871,3871,3871,3871,2001,387
2023-11-021,3961,3961,3961,3962001,396
2023-11-011,3901,3901,3831,3835001,383
2023-10-311,4001,4001,3901,3902001,390
2023-10-301,3941,3941,3941,3941001,394
2023-10-271,4001,4001,4001,4001001,400
2023-10-26---1,400-1,400
2023-10-25---1,400-1,400
2023-10-241,4001,4001,4001,4004001,400
2023-10-23---1,440-1,440
2023-10-20---1,440-1,440
2023-10-19---1,440-1,440
2023-10-181,4401,4401,4401,4401001,440
2023-10-17---1,410-1,410
2023-10-16---1,410-1,410
2023-10-13---1,410-1,410
2023-10-121,4111,4111,4101,4102001,410
2023-10-11---1,408-1,408
2023-10-10---1,408-1,408
2023-10-06---1,408-1,408
2023-10-05---1,408-1,408
2023-10-041,4381,4381,4081,4083001,408
2023-10-031,4241,4241,4241,4242,6001,424
2023-10-021,4501,4501,4241,4244001,424
2023-09-291,4491,4491,4491,4491001,449
2023-09-281,4491,4491,4491,4491001,449
2023-09-27---1,449-1,449
2023-09-26---1,449-1,449
2023-09-251,4491,4491,4491,4493001,449
2023-09-22---1,449-1,449
2023-09-211,4541,4541,4491,4498001,449
2023-09-20---1,472-1,472
2023-09-191,4721,4721,4721,4723001,472
2023-09-151,4421,4421,4421,4421,0001,442
2023-09-14---1,441-1,441
2023-09-131,4451,4451,4411,4414001,441
2023-09-12---1,460-1,460
2023-09-111,4601,4601,4601,4609001,460
2023-09-08---1,445-1,445
2023-09-07---1,445-1,445
2023-09-061,4451,4451,4451,4454,9001,445
2023-09-051,4391,4451,4391,4456001,445
2023-09-041,4301,4301,4301,4301001,430
2023-09-01---1,400-1,400
2023-08-31---1,400-1,400
2023-08-301,4001,4001,4001,4001001,400
2023-08-29---1,390-1,390
2023-08-281,4161,4171,3901,3901,4001,390
2023-08-25---1,386-1,386
2023-08-241,3851,3861,3851,3862001,386
2023-08-231,3841,3841,3841,3841001,384
2023-08-221,3821,3821,3821,3821001,382
2023-08-211,3841,3841,3801,3801,9001,380
2023-08-181,3811,3841,3811,3842001,384
2023-08-171,3971,3971,3911,3911,2001,391
2023-08-161,4571,4571,4271,4277001,427
2023-08-151,3991,4181,3971,3976001,397
2023-08-141,3901,4291,3901,4293,1001,429
2023-08-101,4071,4251,4001,4212,2001,421
2023-08-091,4081,4441,4081,4442001,444
2023-08-081,4081,4081,4081,4085001,408
2023-08-07---1,406-1,406
2023-08-041,4061,4061,4061,4062001,406
2023-08-031,4081,4081,4081,4081001,408
2023-08-021,4081,4081,4081,4081001,408
2023-08-011,4071,4071,4071,4071001,407
2023-07-311,4101,4101,4101,4102001,410
2023-07-281,4101,4101,4101,4106001,410
2023-07-271,4101,4101,4101,4101001,410
2023-07-261,4101,4101,4101,4101001,410
2023-07-251,4081,4101,4081,4102001,410
2023-07-24---1,408-1,408
2023-07-21---1,408-1,408
2023-07-20---1,408-1,408
2023-07-19---1,408-1,408
2023-07-181,4081,4081,4081,4081001,408
2023-07-141,4121,4121,4121,4122001,412
2023-07-131,4131,4341,4131,4153001,415
2023-07-121,4261,4261,4131,4133001,413
2023-07-111,4201,4341,4201,4344001,434
2023-07-101,4061,4201,4061,4202001,420
2023-07-071,4081,4141,4041,4058001,405
2023-07-061,4141,4141,4141,4141001,414
2023-07-051,4331,4441,4331,4443001,444
2023-07-041,4341,4341,4341,4344001,434
2023-07-031,4161,4401,4111,4401,2001,440
2023-06-301,4001,4171,4001,4011,0001,401
2023-06-291,4011,4011,4001,4002,5001,400
2023-06-281,4011,4301,4001,4001,5001,400
2023-06-271,3991,4061,3991,4061,7001,406
2023-06-261,4251,4251,4001,4001,5001,400
2023-06-231,4441,4441,4251,4253001,425
2023-06-221,5041,5041,4391,4492,4001,449
2023-06-211,4061,4551,4061,4141,5001,414
2023-06-201,4091,4091,4051,4061,6001,406
2023-06-191,4101,4201,4071,4071,5001,407
2023-06-161,4041,4051,4001,4051,6001,405
2023-06-151,4301,4301,4051,4051,6001,405
2023-06-141,4101,4301,4021,4301,5001,430
2023-06-131,4051,4301,4041,4051,0001,405
2023-06-121,4051,4051,4051,4059001,405
2023-06-091,4061,4061,4051,4051,3001,405
2023-06-081,4101,4111,4101,4112001,411
2023-06-071,4051,4111,4051,4115001,411
2023-06-061,4051,4111,4051,4116001,411
2023-06-051,4111,4111,4111,4111001,411
2023-06-021,4301,4301,4301,4305001,430
2023-06-011,4301,4301,4301,4301001,430
2023-05-311,4501,4501,4501,4502001,450
2023-05-301,4771,4771,4771,4772001,477
2023-05-29---1,477-1,477
2023-05-26---1,477-1,477
2023-05-25---1,477-1,477
2023-05-24---1,477-1,477
2023-05-231,4821,4821,4771,4777001,477
2023-05-221,5001,5001,5001,5001,7001,500
2023-05-191,5601,5601,5401,5403001,540
2023-05-181,6501,6501,6001,6005001,600
2023-05-17---1,690-1,690
2023-05-16---1,690-1,690
2023-05-151,6901,6901,6901,6901001,690
2023-05-12---1,628-1,628
2023-05-11---1,628-1,628
2023-05-10---1,628-1,628
2023-05-09---1,628-1,628
2023-05-081,6201,6281,6201,6282001,628
2023-05-02---1,660-1,660
2023-05-01---1,660-1,660
2023-04-28---1,660-1,660
2023-04-271,6601,6601,6601,6601001,660
2023-04-261,6601,6601,6601,6601001,660
2023-04-251,6751,6751,6751,6752001,675
2023-04-241,6901,6901,6751,6754001,675
2023-04-21---1,675-1,675
2023-04-20---1,675-1,675
2023-04-191,6601,6751,6601,6752001,675
2023-04-181,6711,6711,6651,6652001,665
2023-04-17---1,776-1,776
2023-04-14---1,776-1,776
2023-04-13---1,776-1,776
2023-04-12---1,776-1,776
2023-04-11---1,776-1,776
2023-04-10---1,776-1,776
2023-04-071,7761,7761,7761,7761001,776
2023-04-061,6731,6731,6731,6732001,673
2023-04-05---1,631-1,631
2023-04-041,6711,6711,6311,6311,2001,631
2023-04-031,6801,6801,6721,6724001,672
2023-03-311,6901,6901,6701,6805001,680
2023-03-301,5471,7891,5471,7601,0001,760
2023-03-29---1,667-1,667
2023-03-281,6991,6991,6491,6672,3001,667
2023-03-271,5451,7001,5451,7001,4001,700
2023-03-241,4751,4751,4751,4751001,475
2023-03-231,4701,4701,4401,4403001,440
2023-03-22---1,467-1,467
2023-03-201,4781,4781,4671,4672001,467
2023-03-171,4951,4951,4951,4954001,495
2023-03-161,4661,4661,4661,4661001,466
2023-03-151,4751,5001,4751,5003001,500
2023-03-141,4991,4991,4991,4991,0001,499
2023-03-131,4811,4811,4801,4803001,480
2023-03-10---1,478-1,478
2023-03-09---1,478-1,478
2023-03-081,4781,4781,4781,4782001,478
2023-03-07---1,500-1,500
2023-03-06---1,500-1,500
2023-03-031,5001,5001,5001,5007001,500
2023-03-021,4621,5001,4621,5005001,500
2023-03-011,4621,4621,4621,4621001,462
2023-02-281,5001,5001,5001,5001001,500
2023-02-271,4991,4991,4991,4993001,499
2023-02-24---1,499-1,499
2023-02-221,4691,4991,4691,4992001,499
2023-02-211,4991,4991,4991,4991001,499
2023-02-201,4631,5001,4631,5002001,500
2023-02-17---1,462-1,462
2023-02-161,4651,4651,4621,4622001,462
2023-02-151,5101,5101,4651,4653001,465
2023-02-141,5801,5801,5101,5103001,510
2023-02-13---1,500-1,500
2023-02-101,5051,5051,5001,5001,0001,500
2023-02-09---1,505-1,505
2023-02-081,5051,5051,5051,5051001,505
2023-02-071,5051,5051,5051,5054001,505
2023-02-06---1,505-1,505
2023-02-03---1,505-1,505
2023-02-02---1,505-1,505
2023-02-01---1,505-1,505
2023-01-311,5461,5461,5041,5051,7001,505
2023-01-301,5001,5001,4891,4998001,499
2023-01-271,5001,5011,4891,5003,1001,500
2023-01-26---1,508-1,508
2023-01-251,5081,5081,5081,5081001,508
2023-01-241,5101,5101,5001,5086001,508
2023-01-231,4151,4151,4151,4151001,415
2023-01-201,4161,4161,4101,4103001,410
2023-01-191,4471,4601,4301,4308001,430
2023-01-18---1,510-1,510
2023-01-17---1,510-1,510
2023-01-16---1,510-1,510
2023-01-131,5101,5101,5101,5101001,510
2023-01-121,4031,4331,4031,4209001,420
2023-01-11---1,430-1,430
2023-01-10---1,430-1,430
2023-01-061,4661,4661,4301,4301,4001,430
2023-01-051,4511,4521,4511,4526001,452
2023-01-04---1,435-1,435

分割・併合履歴 ： なし