7531 清和中央ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,269 | 1,300 | 1,269 | 1,300 | 700 | 1,300 |
| 2024-12-27 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2024-12-26 | - | - | - | 1,320 | - | 1,320 |
| 2024-12-25 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 1,320 |
| 2024-12-24 | - | - | - | 1,320 | - | 1,320 |
| 2024-12-23 | 1,285 | 1,320 | 1,285 | 1,320 | 600 | 1,320 |
| 2024-12-20 | - | - | - | 1,268 | - | 1,268 |
| 2024-12-19 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | 1,268 |
| 2024-12-18 | - | - | - | 1,298 | - | 1,298 |
| 2024-12-17 | - | - | - | 1,298 | - | 1,298 |
| 2024-12-16 | - | - | - | 1,298 | - | 1,298 |
| 2024-12-13 | - | - | - | 1,298 | - | 1,298 |
| 2024-12-12 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
| 2024-12-11 | 1,300 | 1,360 | 1,300 | 1,328 | 500 | 1,328 |
| 2024-12-10 | 1,290 | 1,300 | 1,290 | 1,300 | 1,200 | 1,300 |
| 2024-12-09 | 1,270 | 1,290 | 1,270 | 1,290 | 700 | 1,290 |
| 2024-12-06 | 1,265 | 1,265 | 1,264 | 1,265 | 1,000 | 1,265 |
| 2024-12-05 | - | - | - | 1,260 | - | 1,260 |
| 2024-12-04 | - | - | - | 1,260 | - | 1,260 |
| 2024-12-03 | - | - | - | 1,260 | - | 1,260 |
| 2024-12-02 | 1,300 | 1,300 | 1,260 | 1,260 | 500 | 1,260 |
| 2024-11-29 | - | - | - | 1,278 | - | 1,278 |
| 2024-11-28 | - | - | - | 1,278 | - | 1,278 |
| 2024-11-27 | - | - | - | 1,278 | - | 1,278 |
| 2024-11-26 | - | - | - | 1,278 | - | 1,278 |
| 2024-11-25 | - | - | - | 1,278 | - | 1,278 |
| 2024-11-22 | - | - | - | 1,278 | - | 1,278 |
| 2024-11-21 | - | - | - | 1,278 | - | 1,278 |
| 2024-11-20 | - | - | - | 1,278 | - | 1,278 |
| 2024-11-19 | 1,248 | 1,278 | 1,248 | 1,278 | 1,400 | 1,278 |
| 2024-11-18 | - | - | - | 1,270 | - | 1,270 |
| 2024-11-15 | 1,274 | 1,274 | 1,270 | 1,270 | 200 | 1,270 |
| 2024-11-14 | 1,315 | 1,317 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2024-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-11-12 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-11-11 | - | - | - | 1,300 | - | 1,300 |
| 2024-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-11-07 | - | - | - | 1,300 | - | 1,300 |
| 2024-11-06 | - | - | - | 1,300 | - | 1,300 |
| 2024-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-10-30 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2024-10-28 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-10-24 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-23 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-22 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-21 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-18 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-17 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-16 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-15 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-11 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-10 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-09 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-08 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-07 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-04 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-03 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-02 | - | - | - | 1,300 | - | 1,300 |
| 2024-10-01 | - | - | - | 1,300 | - | 1,300 |
| 2024-09-30 | 1,309 | 1,309 | 1,300 | 1,300 | 2,600 | 1,300 |
| 2024-09-27 | 1,321 | 1,321 | 1,321 | 1,321 | 500 | 1,321 |
| 2024-09-26 | 1,297 | 1,297 | 1,295 | 1,295 | 400 | 1,295 |
| 2024-09-25 | 1,295 | 1,296 | 1,295 | 1,296 | 300 | 1,296 |
| 2024-09-24 | 1,288 | 1,288 | 1,267 | 1,281 | 600 | 1,281 |
| 2024-09-20 | - | - | - | 1,318 | - | 1,318 |
| 2024-09-19 | 1,280 | 1,318 | 1,272 | 1,318 | 1,400 | 1,318 |
| 2024-09-18 | - | - | - | 1,308 | - | 1,308 |
| 2024-09-17 | - | - | - | 1,308 | - | 1,308 |
| 2024-09-13 | - | - | - | 1,308 | - | 1,308 |
| 2024-09-12 | - | - | - | 1,308 | - | 1,308 |
| 2024-09-11 | - | - | - | 1,308 | - | 1,308 |
| 2024-09-10 | - | - | - | 1,308 | - | 1,308 |
| 2024-09-09 | 1,291 | 1,308 | 1,291 | 1,308 | 200 | 1,308 |
| 2024-09-06 | - | - | - | 1,305 | - | 1,305 |
| 2024-09-05 | - | - | - | 1,305 | - | 1,305 |
| 2024-09-04 | 1,324 | 1,324 | 1,305 | 1,305 | 1,500 | 1,305 |
| 2024-09-03 | - | - | - | 1,324 | - | 1,324 |
| 2024-09-02 | 1,311 | 1,324 | 1,311 | 1,324 | 200 | 1,324 |
| 2024-08-30 | 1,303 | 1,310 | 1,303 | 1,310 | 300 | 1,310 |
| 2024-08-29 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 1,303 |
| 2024-08-28 | 1,306 | 1,306 | 1,303 | 1,303 | 400 | 1,303 |
| 2024-08-27 | 1,314 | 1,314 | 1,296 | 1,310 | 900 | 1,310 |
| 2024-08-26 | 1,306 | 1,315 | 1,306 | 1,314 | 1,400 | 1,314 |
| 2024-08-23 | 1,330 | 1,330 | 1,306 | 1,306 | 500 | 1,306 |
| 2024-08-22 | 1,330 | 1,330 | 1,330 | 1,330 | 400 | 1,330 |
| 2024-08-21 | 1,305 | 1,330 | 1,305 | 1,330 | 300 | 1,330 |
| 2024-08-20 | 1,304 | 1,325 | 1,303 | 1,325 | 800 | 1,325 |
| 2024-08-19 | 1,301 | 1,301 | 1,301 | 1,301 | 400 | 1,301 |
| 2024-08-16 | 1,301 | 1,323 | 1,301 | 1,323 | 400 | 1,323 |
| 2024-08-15 | 1,286 | 1,290 | 1,286 | 1,290 | 400 | 1,290 |
| 2024-08-14 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2024-08-13 | 1,302 | 1,302 | 1,272 | 1,272 | 1,000 | 1,272 |
| 2024-08-09 | - | - | - | 1,308 | - | 1,308 |
| 2024-08-08 | 1,300 | 1,308 | 1,285 | 1,308 | 300 | 1,308 |
| 2024-08-07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-08-06 | 1,285 | 1,315 | 1,285 | 1,310 | 300 | 1,310 |
| 2024-08-05 | 1,387 | 1,387 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2024-08-02 | 1,401 | 1,401 | 1,401 | 1,401 | 300 | 1,401 |
| 2024-08-01 | - | - | - | 1,421 | - | 1,421 |
| 2024-07-31 | 1,421 | 1,421 | 1,421 | 1,421 | 100 | 1,421 |
| 2024-07-30 | 1,420 | 1,421 | 1,420 | 1,421 | 200 | 1,421 |
| 2024-07-29 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-07-26 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-07-25 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-07-24 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-07-23 | 1,435 | 1,435 | 1,435 | 1,435 | 500 | 1,435 |
| 2024-07-22 | 1,417 | 1,417 | 1,417 | 1,417 | 100 | 1,417 |
| 2024-07-19 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-07-18 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-07-17 | - | - | - | 1,420 | - | 1,420 |
| 2024-07-16 | - | - | - | 1,420 | - | 1,420 |
| 2024-07-12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-07-11 | 1,445 | 1,446 | 1,435 | 1,435 | 800 | 1,435 |
| 2024-07-10 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2024-07-09 | 1,435 | 1,440 | 1,435 | 1,440 | 500 | 1,440 |
| 2024-07-08 | 1,440 | 1,442 | 1,440 | 1,441 | 300 | 1,441 |
| 2024-07-05 | - | - | - | 1,437 | - | 1,437 |
| 2024-07-04 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 1,437 |
| 2024-07-03 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 1,437 |
| 2024-07-02 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2024-07-01 | - | - | - | 1,450 | - | 1,450 |
| 2024-06-28 | 1,460 | 1,460 | 1,450 | 1,450 | 700 | 1,450 |
| 2024-06-27 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-06-26 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-06-25 | 1,478 | 1,478 | 1,478 | 1,478 | 400 | 1,478 |
| 2024-06-24 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2024-06-21 | 1,460 | 1,495 | 1,459 | 1,478 | 1,000 | 1,478 |
| 2024-06-20 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2024-06-19 | - | - | - | 1,500 | - | 1,500 |
| 2024-06-18 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2024-06-17 | 1,480 | 1,500 | 1,480 | 1,499 | 300 | 1,499 |
| 2024-06-14 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2024-06-13 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2024-06-12 | 1,502 | 1,502 | 1,501 | 1,501 | 400 | 1,501 |
| 2024-06-11 | - | - | - | 1,502 | - | 1,502 |
| 2024-06-10 | - | - | - | 1,502 | - | 1,502 |
| 2024-06-07 | - | - | - | 1,502 | - | 1,502 |
| 2024-06-06 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 1,502 |
| 2024-06-05 | - | - | - | 1,532 | - | 1,532 |
| 2024-06-04 | 1,518 | 1,532 | 1,518 | 1,532 | 200 | 1,532 |
| 2024-06-03 | 1,480 | 1,518 | 1,480 | 1,518 | 600 | 1,518 |
| 2024-05-31 | 1,518 | 1,518 | 1,518 | 1,518 | 100 | 1,518 |
| 2024-05-30 | - | - | - | 1,500 | - | 1,500 |
| 2024-05-29 | 1,520 | 1,520 | 1,500 | 1,500 | 200 | 1,500 |
| 2024-05-28 | 1,522 | 1,522 | 1,520 | 1,520 | 200 | 1,520 |
| 2024-05-27 | - | - | - | 1,520 | - | 1,520 |
| 2024-05-24 | - | - | - | 1,520 | - | 1,520 |
| 2024-05-23 | 1,490 | 1,520 | 1,490 | 1,520 | 300 | 1,520 |
| 2024-05-22 | 1,451 | 1,490 | 1,451 | 1,490 | 1,100 | 1,490 |
| 2024-05-21 | - | - | - | 1,500 | - | 1,500 |
| 2024-05-20 | 1,501 | 1,501 | 1,500 | 1,500 | 200 | 1,500 |
| 2024-05-17 | - | - | - | 1,512 | - | 1,512 |
| 2024-05-16 | - | - | - | 1,512 | - | 1,512 |
| 2024-05-15 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 1,512 |
| 2024-05-14 | - | - | - | 1,510 | - | 1,510 |
| 2024-05-13 | - | - | - | 1,510 | - | 1,510 |
| 2024-05-10 | - | - | - | 1,510 | - | 1,510 |
| 2024-05-09 | - | - | - | 1,510 | - | 1,510 |
| 2024-05-08 | - | - | - | 1,510 | - | 1,510 |
| 2024-05-07 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2024-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2024-05-01 | 1,540 | 1,550 | 1,540 | 1,545 | 400 | 1,545 |
| 2024-04-30 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2024-04-26 | - | - | - | 1,535 | - | 1,535 |
| 2024-04-25 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2024-04-24 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-23 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-22 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-19 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-18 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-17 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-16 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-15 | - | - | - | 1,540 | - | 1,540 |
| 2024-04-12 | 1,555 | 1,555 | 1,500 | 1,540 | 1,100 | 1,540 |
| 2024-04-11 | - | - | - | 1,515 | - | 1,515 |
| 2024-04-10 | - | - | - | 1,515 | - | 1,515 |
| 2024-04-09 | - | - | - | 1,515 | - | 1,515 |
| 2024-04-08 | - | - | - | 1,515 | - | 1,515 |
| 2024-04-05 | 1,522 | 1,522 | 1,515 | 1,515 | 700 | 1,515 |
| 2024-04-04 | - | - | - | 1,550 | - | 1,550 |
| 2024-04-03 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2024-04-02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2024-04-01 | - | - | - | 1,560 | - | 1,560 |
| 2024-03-29 | - | - | - | 1,560 | - | 1,560 |
| 2024-03-28 | - | - | - | 1,560 | - | 1,560 |
| 2024-03-27 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2024-03-26 | 1,569 | 1,570 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2024-03-25 | 1,506 | 1,585 | 1,506 | 1,585 | 800 | 1,585 |
| 2024-03-22 | 1,550 | 1,550 | 1,530 | 1,530 | 200 | 1,530 |
| 2024-03-21 | - | - | - | 1,550 | - | 1,550 |
| 2024-03-19 | 1,583 | 1,583 | 1,550 | 1,550 | 800 | 1,550 |
| 2024-03-18 | 1,501 | 1,503 | 1,501 | 1,503 | 300 | 1,503 |
| 2024-03-15 | 1,502 | 1,502 | 1,502 | 1,502 | 100 | 1,502 |
| 2024-03-14 | - | - | - | 1,511 | - | 1,511 |
| 2024-03-13 | - | - | - | 1,511 | - | 1,511 |
| 2024-03-12 | - | - | - | 1,511 | - | 1,511 |
| 2024-03-11 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 1,511 |
| 2024-03-08 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 1,510 |
| 2024-03-07 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2024-03-06 | - | - | - | 1,522 | - | 1,522 |
| 2024-03-05 | - | - | - | 1,522 | - | 1,522 |
| 2024-03-04 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 1,522 |
| 2024-03-01 | 1,537 | 1,537 | 1,522 | 1,522 | 200 | 1,522 |
| 2024-02-29 | 1,530 | 1,553 | 1,530 | 1,553 | 200 | 1,553 |
| 2024-02-28 | 1,511 | 1,530 | 1,511 | 1,530 | 200 | 1,530 |
| 2024-02-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2024-02-26 | 1,516 | 1,516 | 1,510 | 1,510 | 600 | 1,510 |
| 2024-02-22 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2024-02-21 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2024-02-20 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2024-02-19 | 1,505 | 1,505 | 1,500 | 1,505 | 500 | 1,505 |
| 2024-02-16 | - | - | - | 1,525 | - | 1,525 |
| 2024-02-15 | 1,558 | 1,558 | 1,510 | 1,525 | 700 | 1,525 |
| 2024-02-14 | 1,530 | 1,555 | 1,520 | 1,520 | 800 | 1,520 |
| 2024-02-13 | 1,555 | 1,567 | 1,555 | 1,564 | 300 | 1,564 |
| 2024-02-09 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2024-02-08 | 1,520 | 1,520 | 1,505 | 1,505 | 300 | 1,505 |
| 2024-02-07 | 1,560 | 1,560 | 1,521 | 1,521 | 700 | 1,521 |
| 2024-02-06 | 1,501 | 1,501 | 1,498 | 1,498 | 300 | 1,498 |
| 2024-02-05 | 1,497 | 1,501 | 1,480 | 1,501 | 1,000 | 1,501 |
| 2024-02-02 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2024-02-01 | 1,470 | 1,482 | 1,470 | 1,480 | 1,200 | 1,480 |
| 2024-01-31 | 1,470 | 1,489 | 1,462 | 1,489 | 600 | 1,489 |
| 2024-01-30 | 1,470 | 1,470 | 1,450 | 1,450 | 300 | 1,450 |
| 2024-01-29 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-01-26 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-01-25 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 1,470 |
| 2024-01-24 | - | - | - | 1,450 | - | 1,450 |
| 2024-01-23 | 1,453 | 1,453 | 1,450 | 1,450 | 500 | 1,450 |
| 2024-01-22 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 1,463 |
| 2024-01-19 | - | - | - | 1,455 | - | 1,455 |
| 2024-01-18 | - | - | - | 1,455 | - | 1,455 |
| 2024-01-17 | - | - | - | 1,455 | - | 1,455 |
| 2024-01-16 | - | - | - | 1,455 | - | 1,455 |
| 2024-01-15 | 1,451 | 1,456 | 1,451 | 1,455 | 600 | 1,455 |
| 2024-01-12 | - | - | - | 1,450 | - | 1,450 |
| 2024-01-11 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2024-01-10 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 1,450 |
| 2024-01-09 | 1,454 | 1,454 | 1,454 | 1,454 | 100 | 1,454 |
| 2024-01-05 | - | - | - | 1,400 | - | 1,400 |
| 2024-01-04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
分割・併合履歴 ： なし