9347 日本管財ホールディングス(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	2,557	2,571	2,555	2,571	36,600	2,571
2023-12-28	2,548	2,565	2,540	2,565	76,800	2,565
2023-12-27	2,522	2,540	2,514	2,538	64,600	2,538
2023-12-26	2,502	2,519	2,501	2,518	36,400	2,518
2023-12-25	2,519	2,523	2,501	2,507	30,700	2,507
2023-12-22	2,510	2,522	2,506	2,516	38,600	2,516
2023-12-21	2,496	2,525	2,494	2,516	42,800	2,516
2023-12-20	2,503	2,509	2,497	2,497	48,800	2,497
2023-12-19	2,512	2,512	2,495	2,508	36,200	2,508
2023-12-18	2,512	2,514	2,491	2,512	34,100	2,512
2023-12-15	2,501	2,522	2,490	2,520	48,400	2,520
2023-12-14	2,522	2,522	2,497	2,511	33,000	2,511
2023-12-13	2,511	2,521	2,505	2,515	34,200	2,515
2023-12-12	2,500	2,521	2,500	2,512	39,600	2,512
2023-12-11	2,496	2,501	2,479	2,501	37,900	2,501
2023-12-08	2,480	2,501	2,471	2,478	66,700	2,478
2023-12-07	2,495	2,500	2,487	2,494	35,500	2,494
2023-12-06	2,485	2,510	2,480	2,506	45,100	2,506
2023-12-05	2,474	2,486	2,472	2,478	37,700	2,478
2023-12-04	2,489	2,490	2,469	2,479	52,900	2,479
2023-12-01	2,493	2,502	2,489	2,494	42,200	2,494
2023-11-30	2,516	2,516	2,488	2,488	124,900	2,488
2023-11-29	2,527	2,527	2,504	2,506	37,900	2,506
2023-11-28	2,502	2,532	2,502	2,532	44,800	2,532
2023-11-27	2,515	2,518	2,498	2,505	26,600	2,505
2023-11-24	2,510	2,514	2,498	2,507	26,500	2,507
2023-11-22	2,500	2,511	2,498	2,506	23,900	2,506
2023-11-21	2,497	2,506	2,481	2,500	41,000	2,500
2023-11-20	2,515	2,522	2,489	2,497	46,600	2,497
2023-11-17	2,483	2,513	2,481	2,513	34,000	2,513
2023-11-16	2,509	2,509	2,487	2,488	32,400	2,488
2023-11-15	2,509	2,518	2,490	2,509	37,900	2,509
2023-11-14	2,499	2,501	2,483	2,491	34,300	2,491
2023-11-13	2,520	2,520	2,491	2,499	19,200	2,499
2023-11-10	2,502	2,518	2,491	2,515	31,800	2,515
2023-11-09	2,535	2,535	2,502	2,515	41,000	2,515
2023-11-08	2,505	2,529	2,493	2,529	59,100	2,529
2023-11-07	2,526	2,534	2,510	2,510	42,700	2,510
2023-11-06	2,535	2,545	2,513	2,526	49,900	2,526
2023-11-02	2,524	2,524	2,497	2,508	27,800	2,508
2023-11-01	2,509	2,528	2,498	2,524	51,500	2,524
2023-10-31	2,465	2,496	2,461	2,496	47,500	2,496
2023-10-30	2,480	2,480	2,456	2,465	47,900	2,465
2023-10-27	2,509	2,514	2,493	2,497	59,900	2,497
2023-10-26	2,470	2,500	2,465	2,484	39,400	2,484
2023-10-25	2,475	2,482	2,467	2,470	26,800	2,470
2023-10-24	2,461	2,479	2,431	2,472	53,100	2,472
2023-10-23	2,469	2,474	2,462	2,462	26,500	2,462
2023-10-20	2,460	2,461	2,440	2,451	34,600	2,451
2023-10-19	2,449	2,476	2,444	2,463	45,100	2,463
2023-10-18	2,465	2,469	2,446	2,464	37,100	2,464
2023-10-17	2,464	2,473	2,457	2,466	29,900	2,466
2023-10-16	2,478	2,480	2,448	2,454	52,100	2,454
2023-10-13	2,517	2,517	2,477	2,477	52,700	2,477
2023-10-12	2,516	2,519	2,494	2,518	31,200	2,518
2023-10-11	2,545	2,545	2,505	2,507	40,600	2,507
2023-10-10	2,544	2,560	2,536	2,541	43,300	2,541
2023-10-06	2,517	2,540	2,516	2,531	36,400	2,531
2023-10-05	2,475	2,514	2,475	2,510	40,400	2,510
2023-10-04	2,481	2,493	2,454	2,469	72,500	2,469
2023-10-03	2,550	2,550	2,501	2,501	72,700	2,501
2023-10-02	2,578	2,591	2,544	2,544	70,500	2,544
2023-09-29	2,563	2,584	2,556	2,569	59,700	2,569
2023-09-28	2,573	2,574	2,548	2,559	169,000	2,559
2023-09-27	2,595	2,617	2,576	2,614	314,500	2,614
2023-09-26	2,617	2,618	2,596	2,597	172,400	2,597
2023-09-25	2,591	2,624	2,591	2,617	176,500	2,617
2023-09-22	2,588	2,601	2,573	2,590	155,700	2,590
2023-09-21	2,614	2,630	2,602	2,605	102,700	2,605
2023-09-20	2,653	2,658	2,621	2,621	91,900	2,621
2023-09-19	2,650	2,651	2,623	2,642	163,000	2,642
2023-09-15	2,680	2,680	2,653	2,653	92,600	2,653
2023-09-14	2,648	2,665	2,638	2,657	89,000	2,657
2023-09-13	2,658	2,660	2,641	2,654	79,100	2,654
2023-09-12	2,654	2,669	2,650	2,666	49,900	2,666
2023-09-11	2,685	2,685	2,647	2,651	106,200	2,651
2023-09-08	2,676	2,697	2,664	2,666	84,100	2,666
2023-09-07	2,706	2,709	2,691	2,697	72,000	2,697
2023-09-06	2,720	2,725	2,706	2,709	46,200	2,709
2023-09-05	2,718	2,729	2,707	2,724	84,500	2,724
2023-09-04	2,680	2,719	2,679	2,718	105,700	2,718
2023-09-01	2,670	2,672	2,661	2,668	86,300	2,668
2023-08-31	2,671	2,684	2,666	2,666	60,400	2,666
2023-08-30	2,685	2,696	2,669	2,675	53,400	2,675
2023-08-29	2,674	2,682	2,661	2,671	31,600	2,671
2023-08-28	2,656	2,664	2,641	2,660	47,300	2,660
2023-08-25	2,605	2,637	2,594	2,628	47,400	2,628
2023-08-24	2,614	2,619	2,602	2,617	27,000	2,617
2023-08-23	2,600	2,619	2,599	2,619	25,300	2,619
2023-08-22	2,614	2,614	2,596	2,612	24,500	2,612
2023-08-21	2,602	2,620	2,602	2,610	20,400	2,610
2023-08-18	2,600	2,602	2,583	2,594	34,000	2,594
2023-08-17	2,624	2,630	2,596	2,608	25,300	2,608
2023-08-16	2,612	2,622	2,607	2,617	18,800	2,617
2023-08-15	2,635	2,635	2,616	2,622	21,700	2,622
2023-08-14	2,642	2,654	2,636	2,641	19,500	2,641
2023-08-10	2,638	2,642	2,607	2,641	25,000	2,641
2023-08-09	2,610	2,620	2,603	2,619	26,700	2,619
2023-08-08	2,604	2,615	2,604	2,610	22,700	2,610
2023-08-07	2,587	2,598	2,573	2,597	33,600	2,597
2023-08-04	2,590	2,593	2,568	2,590	25,600	2,590
2023-08-03	2,598	2,601	2,576	2,585	53,400	2,585
2023-08-02	2,623	2,623	2,603	2,606	34,300	2,606
2023-08-01	2,648	2,650	2,628	2,630	24,800	2,630
2023-07-31	2,640	2,650	2,632	2,648	48,700	2,648
2023-07-28	2,595	2,634	2,595	2,624	54,100	2,624
2023-07-27	2,621	2,642	2,614	2,636	29,700	2,636
2023-07-26	2,613	2,624	2,603	2,621	18,400	2,621
2023-07-25	2,614	2,627	2,607	2,614	18,900	2,614
2023-07-24	2,610	2,622	2,601	2,613	13,800	2,613
2023-07-21	2,587	2,599	2,585	2,585	15,800	2,585
2023-07-20	2,613	2,625	2,586	2,587	16,400	2,587
2023-07-19	2,606	2,612	2,589	2,601	26,700	2,601
2023-07-18	2,591	2,600	2,579	2,587	20,800	2,587
2023-07-14	2,580	2,587	2,559	2,583	27,600	2,583
2023-07-13	2,574	2,585	2,564	2,570	26,100	2,570
2023-07-12	2,578	2,592	2,574	2,574	22,000	2,574
2023-07-11	2,587	2,598	2,575	2,577	26,700	2,577
2023-07-10	2,590	2,601	2,585	2,587	39,400	2,587
2023-07-07	2,595	2,603	2,572	2,580	46,700	2,580
2023-07-06	2,600	2,608	2,588	2,603	25,500	2,603
2023-07-05	2,600	2,616	2,596	2,607	27,200	2,607
2023-07-04	2,614	2,615	2,604	2,608	24,600	2,608
2023-07-03	2,618	2,627	2,600	2,614	28,400	2,614
2023-06-30	2,609	2,612	2,581	2,593	43,900	2,593
2023-06-29	2,659	2,659	2,613	2,623	31,000	2,623
2023-06-28	2,648	2,664	2,625	2,659	66,500	2,659
2023-06-27	2,590	2,612	2,582	2,606	23,100	2,606
2023-06-26	2,605	2,615	2,573	2,587	25,100	2,587
2023-06-23	2,610	2,630	2,599	2,607	31,600	2,607
2023-06-22	2,610	2,623	2,602	2,610	28,500	2,610
2023-06-21	2,574	2,609	2,574	2,597	34,500	2,597
2023-06-20	2,562	2,572	2,547	2,569	48,700	2,569
2023-06-19	2,593	2,593	2,571	2,583	24,000	2,583
2023-06-16	2,570	2,594	2,563	2,563	108,100	2,563
2023-06-15	2,580	2,598	2,569	2,570	35,400	2,570
2023-06-14	2,612	2,615	2,579	2,584	47,100	2,584
2023-06-13	2,617	2,618	2,595	2,599	34,800	2,599
2023-06-12	2,615	2,620	2,595	2,616	24,800	2,616
2023-06-09	2,624	2,635	2,596	2,605	47,200	2,605
2023-06-08	2,630	2,631	2,600	2,609	22,900	2,609
2023-06-07	2,646	2,670	2,618	2,631	39,800	2,631
2023-06-06	2,640	2,653	2,632	2,643	10,300	2,643
2023-06-05	2,692	2,698	2,645	2,654	24,100	2,654
2023-06-02	2,605	2,669	2,605	2,664	28,300	2,664
2023-06-01	2,602	2,622	2,585	2,589	23,500	2,589
2023-05-31	2,580	2,631	2,580	2,603	52,200	2,603
2023-05-30	2,628	2,630	2,599	2,608	18,300	2,608
2023-05-29	2,660	2,661	2,631	2,635	21,700	2,635
2023-05-26	2,723	2,723	2,643	2,646	32,200	2,646
2023-05-25	2,675	2,681	2,657	2,675	23,300	2,675
2023-05-24	2,708	2,708	2,685	2,685	17,900	2,685
2023-05-23	2,735	2,759	2,702	2,720	35,000	2,720
2023-05-22	2,695	2,748	2,695	2,735	28,600	2,735
2023-05-19	2,717	2,726	2,688	2,704	29,800	2,704
2023-05-18	2,746	2,758	2,718	2,730	43,400	2,730
2023-05-17	2,715	2,745	2,715	2,741	27,100	2,741
2023-05-16	2,722	2,732	2,711	2,732	26,700	2,732
2023-05-15	2,716	2,735	2,716	2,722	35,700	2,722
2023-05-12	2,698	2,716	2,683	2,710	39,100	2,710
2023-05-11	2,670	2,692	2,658	2,686	19,300	2,686
2023-05-10	2,700	2,700	2,654	2,672	30,000	2,672
2023-05-09	2,673	2,698	2,663	2,694	32,900	2,694
2023-05-08	2,650	2,671	2,645	2,670	25,300	2,670
2023-05-02	2,671	2,671	2,632	2,644	20,900	2,644
2023-05-01	2,650	2,675	2,641	2,671	46,400	2,671
2023-04-28	2,633	2,645	2,607	2,645	55,300	2,645
2023-04-27	2,562	2,606	2,562	2,606	73,300	2,606
2023-04-26	2,558	2,580	2,558	2,574	20,700	2,574
2023-04-25	2,555	2,580	2,555	2,580	28,900	2,580
2023-04-24	2,577	2,577	2,550	2,565	46,000	2,565
2023-04-21	2,549	2,585	2,537	2,553	100,700	2,553
2023-04-20	2,475	2,499	2,472	2,498	26,000	2,498
2023-04-19	2,475	2,496	2,468	2,493	35,400	2,493
2023-04-18	2,475	2,484	2,473	2,482	22,300	2,482
2023-04-17	2,483	2,489	2,470	2,480	18,200	2,480
2023-04-14	2,467	2,490	2,462	2,483	35,300	2,483
2023-04-13	2,460	2,477	2,456	2,467	23,300	2,467
2023-04-12	2,463	2,468	2,451	2,468	23,700	2,468
2023-04-11	2,436	2,468	2,420	2,460	49,600	2,460
2023-04-10	2,457	2,457	2,403	2,429	48,500	2,429
2023-04-07	2,431	2,443	2,421	2,430	33,600	2,430
2023-04-06	2,465	2,467	2,405	2,438	80,300	2,438
2023-04-05	2,549	2,549	2,446	2,457	134,600	2,457
2023-04-04	2,571	2,595	2,525	2,595	64,800	2,595
2023-04-03	2,623	2,623	2,553	2,572	50,800	2,572
2023-03-31	-	-	-	-	-	-
2023-03-30	-	-	-	-	-	-
2023-03-29	-	-	-	-	-	-
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30