9628 燦ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,539	1,539	1,510	1,523	6,300	761.50
2021-12-29	1,503	1,545	1,503	1,545	13,400	772.50
2021-12-28	1,499	1,527	1,496	1,518	13,000	759
2021-12-27	1,510	1,519	1,484	1,506	17,700	753
2021-12-24	1,524	1,524	1,496	1,514	14,300	757
2021-12-23	1,529	1,529	1,509	1,522	7,900	761
2021-12-22	1,531	1,540	1,517	1,529	17,700	764.50
2021-12-21	1,526	1,540	1,508	1,530	15,200	765
2021-12-20	1,567	1,567	1,492	1,506	28,200	753
2021-12-17	1,578	1,591	1,546	1,562	19,800	781
2021-12-16	1,548	1,576	1,542	1,574	45,800	787
2021-12-15	1,512	1,561	1,503	1,542	25,800	771
2021-12-14	1,538	1,538	1,513	1,520	7,200	760
2021-12-13	1,536	1,547	1,520	1,534	24,500	767
2021-12-10	1,537	1,549	1,512	1,519	18,700	759.50
2021-12-09	1,504	1,549	1,504	1,546	22,400	773
2021-12-08	1,538	1,557	1,511	1,527	20,500	763.50
2021-12-07	1,494	1,534	1,483	1,534	24,700	767
2021-12-06	1,489	1,489	1,454	1,464	15,400	732
2021-12-03	1,428	1,465	1,398	1,459	23,000	729.50
2021-12-02	1,417	1,450	1,398	1,398	23,300	699
2021-12-01	1,377	1,432	1,374	1,420	18,000	710
2021-11-30	1,375	1,444	1,375	1,386	18,400	693
2021-11-29	1,399	1,411	1,367	1,373	24,900	686.50
2021-11-26	1,432	1,434	1,393	1,411	38,900	705.50
2021-11-25	1,446	1,455	1,444	1,455	3,900	727.50
2021-11-24	1,447	1,447	1,428	1,441	19,300	720.50
2021-11-22	1,451	1,459	1,445	1,453	6,800	726.50
2021-11-19	1,460	1,468	1,450	1,460	17,700	730
2021-11-18	1,475	1,475	1,444	1,466	11,400	733
2021-11-17	1,480	1,480	1,439	1,450	19,400	725
2021-11-16	1,470	1,494	1,470	1,489	14,900	744.50
2021-11-15	1,510	1,510	1,470	1,470	11,200	735
2021-11-12	1,488	1,512	1,473	1,502	58,800	751
2021-11-11	1,444	1,481	1,437	1,480	17,700	740
2021-11-10	1,429	1,443	1,428	1,436	8,300	718
2021-11-09	1,409	1,437	1,405	1,434	13,100	717
2021-11-08	1,455	1,455	1,394	1,402	31,700	701
2021-11-05	1,470	1,475	1,445	1,455	11,100	727.50
2021-11-04	1,463	1,486	1,457	1,481	11,200	740.50
2021-11-02	1,487	1,489	1,463	1,463	6,500	731.50
2021-11-01	1,491	1,491	1,459	1,474	15,900	737
2021-10-29	1,504	1,504	1,482	1,491	7,000	745.50
2021-10-28	1,474	1,494	1,462	1,494	17,200	747
2021-10-27	1,498	1,504	1,496	1,496	3,300	748
2021-10-26	1,484	1,505	1,468	1,505	30,300	752.50
2021-10-25	1,439	1,482	1,439	1,482	12,000	741
2021-10-22	1,450	1,452	1,434	1,449	7,900	724.50
2021-10-21	1,467	1,468	1,443	1,450	8,600	725
2021-10-20	1,471	1,480	1,457	1,477	4,900	738.50
2021-10-19	1,466	1,472	1,459	1,471	4,500	735.50
2021-10-18	1,470	1,472	1,449	1,472	7,900	736
2021-10-15	1,450	1,456	1,443	1,453	7,600	726.50
2021-10-14	1,452	1,455	1,440	1,452	13,000	726
2021-10-13	1,466	1,466	1,448	1,452	20,300	726
2021-10-12	1,466	1,469	1,453	1,457	20,300	728.50
2021-10-11	1,474	1,493	1,461	1,466	6,300	733
2021-10-08	1,472	1,510	1,467	1,467	25,300	733.50
2021-10-07	1,457	1,488	1,451	1,472	16,900	736
2021-10-06	1,470	1,470	1,440	1,458	19,300	729
2021-10-05	1,473	1,481	1,433	1,451	20,700	725.50
2021-10-04	1,457	1,498	1,457	1,489	15,900	744.50
2021-10-01	1,496	1,509	1,457	1,460	33,200	730
2021-09-30	1,524	1,556	1,510	1,515	23,500	757.50
2021-09-29	1,511	1,536	1,488	1,525	20,700	762.50
2021-09-28	1,527	1,540	1,495	1,539	24,900	769.50
2021-09-27	1,493	1,529	1,469	1,527	32,500	763.50
2021-09-24	1,490	1,500	1,474	1,497	32,400	748.50
2021-09-22	1,454	1,503	1,454	1,478	25,000	739
2021-09-21	1,428	1,485	1,426	1,453	34,000	726.50
2021-09-17	1,494	1,519	1,434	1,487	39,400	743.50
2021-09-16	1,531	1,533	1,494	1,508	32,500	754
2021-09-15	1,552	1,555	1,536	1,538	15,600	769
2021-09-14	1,548	1,561	1,529	1,557	36,800	778.50
2021-09-13	1,535	1,554	1,532	1,548	22,300	774
2021-09-10	1,496	1,538	1,476	1,538	52,000	769
2021-09-09	1,479	1,520	1,475	1,496	33,200	748
2021-09-08	1,497	1,500	1,477	1,485	30,200	742.50
2021-09-07	1,463	1,500	1,462	1,498	63,400	749
2021-09-06	1,447	1,471	1,431	1,443	33,200	721.50
2021-09-03	1,426	1,443	1,420	1,435	21,900	717.50
2021-09-02	1,430	1,445	1,430	1,435	9,500	717.50
2021-09-01	1,439	1,449	1,434	1,449	16,100	724.50
2021-08-31	1,424	1,445	1,421	1,425	19,600	712.50
2021-08-30	1,411	1,427	1,411	1,425	9,300	712.50
2021-08-27	1,425	1,426	1,404	1,409	6,400	704.50
2021-08-26	1,424	1,427	1,417	1,426	9,000	713
2021-08-25	1,420	1,459	1,415	1,424	37,300	712
2021-08-24	1,401	1,418	1,399	1,410	17,600	705
2021-08-23	1,419	1,422	1,393	1,404	10,900	702
2021-08-20	1,418	1,418	1,392	1,405	18,200	702.50
2021-08-19	1,414	1,429	1,403	1,419	13,900	709.50
2021-08-18	1,415	1,420	1,403	1,415	13,400	707.50
2021-08-17	1,417	1,420	1,395	1,401	20,700	700.50
2021-08-16	1,394	1,429	1,394	1,425	21,900	712.50
2021-08-13	1,387	1,414	1,380	1,410	14,900	705
2021-08-12	1,371	1,413	1,371	1,387	29,800	693.50
2021-08-11	1,401	1,426	1,380	1,385	20,900	692.50
2021-08-10	1,420	1,447	1,396	1,404	48,100	702
2021-08-06	1,409	1,435	1,382	1,402	34,800	701
2021-08-05	1,284	1,323	1,284	1,316	7,200	658
2021-08-04	1,300	1,319	1,283	1,314	9,700	657
2021-08-03	1,307	1,319	1,305	1,305	9,900	652.50
2021-08-02	1,271	1,298	1,251	1,298	12,200	649
2021-07-30	1,290	1,290	1,263	1,269	7,700	634.50
2021-07-29	1,254	1,290	1,248	1,290	12,100	645
2021-07-28	1,284	1,284	1,264	1,264	6,300	632
2021-07-27	1,274	1,289	1,271	1,289	7,600	644.50
2021-07-26	1,285	1,285	1,261	1,265	9,800	632.50
2021-07-21	1,230	1,268	1,222	1,259	25,200	629.50
2021-07-20	1,235	1,240	1,230	1,230	5,800	615
2021-07-19	1,237	1,238	1,230	1,237	5,700	618.50
2021-07-16	1,248	1,260	1,243	1,246	17,800	623
2021-07-15	1,260	1,260	1,235	1,235	11,200	617.50
2021-07-14	1,275	1,275	1,261	1,261	6,100	630.50
2021-07-13	1,246	1,283	1,246	1,283	19,000	641.50
2021-07-12	1,223	1,239	1,223	1,239	8,700	619.50
2021-07-09	1,212	1,228	1,210	1,223	28,600	611.50
2021-07-08	1,239	1,239	1,210	1,210	12,700	605
2021-07-07	1,220	1,247	1,220	1,241	8,600	620.50
2021-07-06	1,206	1,237	1,203	1,235	6,700	617.50
2021-07-05	1,228	1,228	1,200	1,206	21,200	603
2021-07-02	1,230	1,238	1,223	1,234	12,100	617
2021-07-01	1,220	1,228	1,216	1,224	17,000	612
2021-06-30	1,210	1,220	1,201	1,215	12,200	607.50
2021-06-29	1,219	1,219	1,195	1,204	9,200	602
2021-06-28	1,209	1,213	1,202	1,208	14,100	604
2021-06-25	1,183	1,198	1,182	1,195	7,500	597.50
2021-06-24	1,193	1,198	1,184	1,186	3,500	593
2021-06-23	1,206	1,208	1,187	1,187	12,900	593.50
2021-06-22	1,189	1,218	1,184	1,218	14,200	609
2021-06-21	1,188	1,189	1,163	1,163	34,000	581.50
2021-06-18	1,228	1,230	1,195	1,195	12,500	597.50
2021-06-17	1,164	1,234	1,164	1,221	45,500	610.50
2021-06-16	1,196	1,196	1,165	1,167	14,400	583.50
2021-06-15	1,183	1,214	1,170	1,200	43,400	600
2021-06-14	1,216	1,218	1,195	1,202	11,200	601
2021-06-11	1,238	1,238	1,213	1,213	12,300	606.50
2021-06-10	1,226	1,240	1,208	1,233	16,000	616.50
2021-06-09	1,214	1,233	1,213	1,230	14,800	615
2021-06-08	1,188	1,215	1,188	1,210	13,300	605
2021-06-07	1,205	1,205	1,187	1,187	12,100	593.50
2021-06-04	1,224	1,226	1,202	1,210	13,100	605
2021-06-03	1,202	1,247	1,197	1,224	28,000	612
2021-06-02	1,181	1,208	1,171	1,201	20,100	600.50
2021-06-01	1,191	1,196	1,179	1,184	9,800	592
2021-05-31	1,219	1,219	1,186	1,191	10,800	595.50
2021-05-28	1,191	1,210	1,189	1,210	15,800	605
2021-05-27	1,183	1,204	1,183	1,189	10,700	594.50
2021-05-26	1,211	1,212	1,192	1,199	12,400	599.50
2021-05-25	1,225	1,225	1,178	1,204	78,500	602
2021-05-24	1,205	1,232	1,204	1,221	10,100	610.50
2021-05-21	1,209	1,241	1,206	1,217	23,400	608.50
2021-05-20	1,230	1,239	1,214	1,216	9,600	608
2021-05-19	1,186	1,244	1,178	1,243	45,300	621.50
2021-05-18	1,198	1,198	1,166	1,189	20,400	594.50
2021-05-17	1,153	1,208	1,153	1,204	58,100	602
2021-05-14	1,120	1,154	1,099	1,152	98,900	576
2021-05-13	1,060	1,071	1,050	1,060	13,400	530
2021-05-12	1,053	1,065	1,045	1,048	22,700	524
2021-05-11	1,060	1,070	1,057	1,057	14,500	528.50
2021-05-10	1,073	1,074	1,058	1,065	20,700	532.50
2021-05-07	1,065	1,066	1,050	1,050	12,900	525
2021-05-06	1,068	1,073	1,053	1,053	15,200	526.50
2021-04-30	1,053	1,069	1,053	1,053	12,700	526.50
2021-04-28	1,065	1,073	1,050	1,050	23,800	525
2021-04-27	1,084	1,084	1,072	1,072	6,400	536
2021-04-26	1,083	1,086	1,071	1,081	12,200	540.50
2021-04-23	1,066	1,083	1,065	1,065	19,000	532.50
2021-04-22	1,066	1,076	1,063	1,065	18,800	532.50
2021-04-21	1,090	1,093	1,060	1,063	48,400	531.50
2021-04-20	1,103	1,103	1,090	1,093	17,700	546.50
2021-04-19	1,106	1,113	1,100	1,103	18,200	551.50
2021-04-16	1,108	1,110	1,099	1,099	14,000	549.50
2021-04-15	1,111	1,116	1,107	1,107	6,100	553.50
2021-04-14	1,116	1,119	1,108	1,109	10,200	554.50
2021-04-13	1,128	1,128	1,115	1,117	11,600	558.50
2021-04-12	1,109	1,132	1,103	1,128	12,900	564
2021-04-09	1,099	1,109	1,095	1,109	11,400	554.50
2021-04-08	1,110	1,118	1,099	1,099	23,400	549.50
2021-04-07	1,112	1,121	1,112	1,117	11,400	558.50
2021-04-06	1,119	1,121	1,106	1,112	17,900	556
2021-04-05	1,119	1,119	1,108	1,116	14,000	558
2021-04-02	1,121	1,121	1,102	1,108	16,000	554
2021-04-01	1,111	1,123	1,108	1,112	14,400	556
2021-03-31	1,123	1,123	1,105	1,105	17,400	552.50
2021-03-30	1,134	1,143	1,107	1,127	56,800	563.50
2021-03-29	1,118	1,133	1,115	1,131	60,700	565.50
2021-03-26	1,108	1,117	1,091	1,103	124,500	551.50
2021-03-25	1,111	1,116	1,102	1,110	42,300	555
2021-03-24	1,135	1,135	1,110	1,111	43,100	555.50
2021-03-23	1,155	1,155	1,136	1,138	41,300	569
2021-03-22	1,145	1,159	1,134	1,155	26,500	577.50
2021-03-19	1,138	1,139	1,127	1,139	24,800	569.50
2021-03-18	1,142	1,148	1,139	1,148	31,700	574
2021-03-17	1,153	1,154	1,141	1,154	25,700	577
2021-03-16	1,139	1,155	1,135	1,154	42,100	577
2021-03-15	1,130	1,140	1,125	1,135	47,100	567.50
2021-03-12	1,131	1,132	1,120	1,129	30,200	564.50
2021-03-11	1,120	1,122	1,114	1,122	18,800	561
2021-03-10	1,118	1,125	1,115	1,119	11,300	559.50
2021-03-09	1,123	1,124	1,109	1,118	29,300	559
2021-03-08	1,140	1,140	1,111	1,123	23,800	561.50
2021-03-05	1,101	1,135	1,094	1,132	23,400	566
2021-03-04	1,090	1,095	1,082	1,094	21,700	547
2021-03-03	1,095	1,107	1,087	1,107	20,400	553.50
2021-03-02	1,111	1,115	1,093	1,093	20,800	546.50
2021-03-01	1,109	1,114	1,090	1,111	33,500	555.50
2021-02-26	1,127	1,127	1,102	1,102	35,100	551
2021-02-25	1,145	1,147	1,131	1,132	14,000	566
2021-02-24	1,130	1,138	1,123	1,138	23,400	569
2021-02-22	1,122	1,127	1,121	1,121	32,900	560.50
2021-02-19	1,127	1,128	1,113	1,116	22,000	558
2021-02-18	1,134	1,139	1,127	1,134	18,800	567
2021-02-17	1,132	1,144	1,132	1,134	27,100	567
2021-02-16	1,153	1,156	1,144	1,150	16,800	575
2021-02-15	1,165	1,170	1,153	1,158	10,800	579
2021-02-12	1,182	1,182	1,163	1,165	15,100	582.50
2021-02-10	1,182	1,185	1,173	1,177	11,100	588.50
2021-02-09	1,196	1,206	1,175	1,194	25,400	597
2021-02-08	1,206	1,219	1,187	1,210	40,900	605
2021-02-05	1,144	1,155	1,142	1,143	8,700	571.50
2021-02-04	1,125	1,142	1,122	1,130	9,000	565
2021-02-03	1,137	1,140	1,126	1,126	12,500	563
2021-02-02	1,150	1,152	1,122	1,137	13,100	568.50
2021-02-01	1,160	1,166	1,150	1,150	7,800	575
2021-01-29	1,195	1,195	1,159	1,162	5,500	581
2021-01-28	1,168	1,210	1,158	1,200	19,900	600
2021-01-27	1,175	1,175	1,161	1,170	6,800	585
2021-01-26	1,172	1,174	1,163	1,173	10,000	586.50
2021-01-25	1,159	1,160	1,144	1,144	5,700	572
2021-01-22	1,144	1,157	1,140	1,140	6,000	570
2021-01-21	1,144	1,153	1,144	1,144	10,200	572
2021-01-20	1,161	1,162	1,146	1,146	9,200	573
2021-01-19	1,150	1,162	1,149	1,156	3,800	578
2021-01-18	1,154	1,157	1,149	1,152	10,400	576
2021-01-15	1,173	1,190	1,153	1,154	21,400	577
2021-01-14	1,187	1,191	1,184	1,189	5,800	594.50
2021-01-13	1,196	1,196	1,185	1,187	4,600	593.50
2021-01-12	1,203	1,203	1,190	1,190	9,900	595
2021-01-08	1,196	1,216	1,194	1,207	6,700	603.50
2021-01-07	1,198	1,218	1,185	1,196	9,800	598
2021-01-06	1,191	1,195	1,188	1,194	3,000	597
2021-01-05	1,209	1,209	1,180	1,191	11,900	595.50
2021-01-04	1,226	1,229	1,200	1,205	6,400	602.50

分割・併合履歴： [2023-09-28]1株→2株 [2019-09-27]1株→2株

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