9628 燦ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,067 | 1,080 | 1,067 | 1,072 | 5,600 | 1,072 |
| 2024-05-01 | 1,050 | 1,079 | 1,050 | 1,066 | 28,000 | 1,066 |
| 2024-04-30 | 1,088 | 1,090 | 1,076 | 1,085 | 13,500 | 1,085 |
| 2024-04-26 | 1,061 | 1,087 | 1,061 | 1,084 | 26,600 | 1,084 |
| 2024-04-25 | 1,065 | 1,077 | 1,065 | 1,067 | 11,100 | 1,067 |
| 2024-04-24 | 1,075 | 1,082 | 1,070 | 1,072 | 14,000 | 1,072 |
| 2024-04-23 | 1,068 | 1,071 | 1,063 | 1,064 | 9,900 | 1,064 |
| 2024-04-22 | 1,067 | 1,071 | 1,066 | 1,068 | 10,100 | 1,068 |
| 2024-04-19 | 1,066 | 1,066 | 1,045 | 1,053 | 22,700 | 1,053 |
| 2024-04-18 | 1,055 | 1,066 | 1,054 | 1,066 | 5,900 | 1,066 |
| 2024-04-17 | 1,054 | 1,056 | 1,042 | 1,047 | 17,200 | 1,047 |
| 2024-04-16 | 1,052 | 1,061 | 1,050 | 1,050 | 22,300 | 1,050 |
| 2024-04-15 | 1,055 | 1,066 | 1,055 | 1,065 | 10,400 | 1,065 |
| 2024-04-12 | 1,065 | 1,070 | 1,060 | 1,060 | 16,100 | 1,060 |
| 2024-04-11 | 1,057 | 1,066 | 1,056 | 1,060 | 10,700 | 1,060 |
| 2024-04-10 | 1,052 | 1,065 | 1,052 | 1,065 | 7,100 | 1,065 |
| 2024-04-09 | 1,052 | 1,057 | 1,049 | 1,053 | 6,100 | 1,053 |
| 2024-04-08 | 1,051 | 1,054 | 1,045 | 1,052 | 29,400 | 1,052 |
| 2024-04-05 | 1,034 | 1,053 | 1,026 | 1,048 | 29,800 | 1,048 |
| 2024-04-04 | 1,040 | 1,052 | 1,037 | 1,040 | 16,900 | 1,040 |
| 2024-04-03 | 1,049 | 1,049 | 1,030 | 1,040 | 22,500 | 1,040 |
| 2024-04-02 | 1,054 | 1,066 | 1,042 | 1,050 | 36,300 | 1,050 |
| 2024-04-01 | 1,075 | 1,075 | 1,051 | 1,054 | 20,500 | 1,054 |
| 2024-03-29 | 1,055 | 1,065 | 1,054 | 1,065 | 15,500 | 1,065 |
| 2024-03-28 | 1,057 | 1,069 | 1,042 | 1,053 | 21,800 | 1,053 |
| 2024-03-27 | 1,069 | 1,077 | 1,064 | 1,068 | 47,200 | 1,068 |
| 2024-03-26 | 1,060 | 1,069 | 1,048 | 1,065 | 19,800 | 1,065 |
| 2024-03-25 | 1,054 | 1,065 | 1,051 | 1,060 | 28,000 | 1,060 |
| 2024-03-22 | 1,056 | 1,065 | 1,049 | 1,054 | 42,900 | 1,054 |
| 2024-03-21 | 1,056 | 1,056 | 1,048 | 1,051 | 25,400 | 1,051 |
| 2024-03-19 | 1,039 | 1,055 | 1,038 | 1,051 | 33,400 | 1,051 |
| 2024-03-18 | 1,030 | 1,041 | 1,028 | 1,039 | 24,600 | 1,039 |
| 2024-03-15 | 1,020 | 1,029 | 1,020 | 1,027 | 13,500 | 1,027 |
| 2024-03-14 | 1,007 | 1,022 | 1,006 | 1,020 | 29,700 | 1,020 |
| 2024-03-13 | 1,030 | 1,030 | 1,006 | 1,017 | 20,300 | 1,017 |
| 2024-03-12 | 1,015 | 1,022 | 1,003 | 1,022 | 26,000 | 1,022 |
| 2024-03-11 | 1,022 | 1,023 | 1,005 | 1,015 | 41,700 | 1,015 |
| 2024-03-08 | 1,013 | 1,033 | 1,013 | 1,024 | 45,000 | 1,024 |
| 2024-03-07 | 1,040 | 1,040 | 1,023 | 1,027 | 34,400 | 1,027 |
| 2024-03-06 | 1,034 | 1,044 | 1,028 | 1,032 | 51,400 | 1,032 |
| 2024-03-05 | 1,030 | 1,033 | 1,015 | 1,030 | 22,400 | 1,030 |
| 2024-03-04 | 1,039 | 1,046 | 1,018 | 1,030 | 38,200 | 1,030 |
| 2024-03-01 | 1,040 | 1,040 | 1,024 | 1,036 | 29,200 | 1,036 |
| 2024-02-29 | 1,054 | 1,054 | 1,035 | 1,042 | 21,600 | 1,042 |
| 2024-02-28 | 1,046 | 1,056 | 1,045 | 1,053 | 26,300 | 1,053 |
| 2024-02-27 | 1,043 | 1,049 | 1,033 | 1,045 | 28,800 | 1,045 |
| 2024-02-26 | 1,050 | 1,050 | 1,036 | 1,043 | 26,200 | 1,043 |
| 2024-02-22 | 1,035 | 1,036 | 1,022 | 1,036 | 25,900 | 1,036 |
| 2024-02-21 | 1,040 | 1,040 | 1,024 | 1,024 | 23,000 | 1,024 |
| 2024-02-20 | 1,057 | 1,057 | 1,035 | 1,038 | 34,300 | 1,038 |
| 2024-02-19 | 1,040 | 1,057 | 1,033 | 1,057 | 28,200 | 1,057 |
| 2024-02-16 | 1,035 | 1,038 | 1,027 | 1,032 | 32,500 | 1,032 |
| 2024-02-15 | 1,049 | 1,052 | 1,031 | 1,032 | 29,900 | 1,032 |
| 2024-02-14 | 1,059 | 1,059 | 1,031 | 1,047 | 42,000 | 1,047 |
| 2024-02-13 | 1,100 | 1,101 | 1,053 | 1,056 | 40,100 | 1,056 |
| 2024-02-09 | 1,106 | 1,133 | 1,090 | 1,099 | 71,400 | 1,099 |
| 2024-02-08 | 1,115 | 1,115 | 1,086 | 1,106 | 70,500 | 1,106 |
| 2024-02-07 | 1,112 | 1,122 | 1,112 | 1,119 | 19,500 | 1,119 |
| 2024-02-06 | 1,116 | 1,123 | 1,114 | 1,115 | 22,900 | 1,115 |
| 2024-02-05 | 1,116 | 1,130 | 1,116 | 1,128 | 15,600 | 1,128 |
| 2024-02-02 | 1,133 | 1,133 | 1,113 | 1,113 | 17,100 | 1,113 |
| 2024-02-01 | 1,132 | 1,132 | 1,122 | 1,131 | 19,100 | 1,131 |
| 2024-01-31 | 1,118 | 1,133 | 1,113 | 1,133 | 17,700 | 1,133 |
| 2024-01-30 | 1,128 | 1,130 | 1,115 | 1,123 | 25,500 | 1,123 |
| 2024-01-29 | 1,130 | 1,142 | 1,125 | 1,128 | 33,300 | 1,128 |
| 2024-01-26 | 1,114 | 1,133 | 1,110 | 1,119 | 51,400 | 1,119 |
| 2024-01-25 | 1,113 | 1,122 | 1,108 | 1,113 | 31,800 | 1,113 |
| 2024-01-24 | 1,119 | 1,119 | 1,112 | 1,112 | 18,600 | 1,112 |
| 2024-01-23 | 1,124 | 1,127 | 1,115 | 1,119 | 21,700 | 1,119 |
| 2024-01-22 | 1,115 | 1,125 | 1,115 | 1,124 | 18,100 | 1,124 |
| 2024-01-19 | 1,126 | 1,126 | 1,112 | 1,115 | 16,300 | 1,115 |
| 2024-01-18 | 1,109 | 1,127 | 1,109 | 1,122 | 29,700 | 1,122 |
| 2024-01-17 | 1,120 | 1,138 | 1,109 | 1,109 | 57,700 | 1,109 |
| 2024-01-16 | 1,153 | 1,153 | 1,115 | 1,115 | 26,800 | 1,115 |
| 2024-01-15 | 1,150 | 1,172 | 1,149 | 1,153 | 78,300 | 1,153 |
| 2024-01-12 | 1,147 | 1,161 | 1,140 | 1,147 | 54,600 | 1,147 |
| 2024-01-11 | 1,136 | 1,149 | 1,130 | 1,146 | 40,800 | 1,146 |
| 2024-01-10 | 1,128 | 1,144 | 1,116 | 1,132 | 73,100 | 1,132 |
| 2024-01-09 | 1,124 | 1,131 | 1,116 | 1,123 | 31,200 | 1,123 |
| 2024-01-05 | 1,118 | 1,128 | 1,113 | 1,116 | 24,400 | 1,116 |
| 2024-01-04 | 1,112 | 1,112 | 1,090 | 1,102 | 22,100 | 1,102 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2019-09-27]1株→2株
