9628 燦ホールディングス(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	1,107	1,121	1,103	1,110	29,800	1,110
2023-12-28	1,110	1,110	1,097	1,107	15,200	1,107
2023-12-27	1,101	1,107	1,092	1,107	29,500	1,107
2023-12-26	1,099	1,104	1,087	1,090	29,600	1,090
2023-12-25	1,118	1,118	1,091	1,094	11,100	1,094
2023-12-22	1,110	1,119	1,100	1,118	35,600	1,118
2023-12-21	1,082	1,102	1,082	1,095	18,000	1,095
2023-12-20	1,088	1,100	1,087	1,096	20,600	1,096
2023-12-19	1,080	1,090	1,066	1,089	34,400	1,089
2023-12-18	1,072	1,080	1,058	1,080	40,200	1,080
2023-12-15	1,093	1,093	1,081	1,086	22,400	1,086
2023-12-14	1,093	1,098	1,076	1,079	28,800	1,079
2023-12-13	1,108	1,108	1,090	1,093	19,700	1,093
2023-12-12	1,129	1,129	1,098	1,099	19,300	1,099
2023-12-11	1,123	1,132	1,118	1,129	42,400	1,129
2023-12-08	1,123	1,140	1,098	1,106	52,800	1,106
2023-12-07	1,122	1,122	1,112	1,115	24,200	1,115
2023-12-06	1,113	1,134	1,109	1,130	39,100	1,130
2023-12-05	1,113	1,124	1,108	1,109	29,700	1,109
2023-12-04	1,089	1,108	1,088	1,108	25,000	1,108
2023-12-01	1,104	1,107	1,084	1,089	27,300	1,089
2023-11-30	1,100	1,114	1,097	1,104	13,700	1,104
2023-11-29	1,118	1,125	1,096	1,104	34,200	1,104
2023-11-28	1,116	1,129	1,106	1,123	38,300	1,123
2023-11-27	1,092	1,119	1,091	1,117	63,000	1,117
2023-11-24	1,080	1,082	1,075	1,077	15,900	1,077
2023-11-22	1,080	1,084	1,073	1,073	9,800	1,073
2023-11-21	1,060	1,083	1,060	1,083	24,100	1,083
2023-11-20	1,093	1,093	1,058	1,058	38,700	1,058
2023-11-17	1,080	1,093	1,075	1,093	38,300	1,093
2023-11-16	1,080	1,080	1,070	1,073	17,700	1,073
2023-11-15	1,091	1,095	1,075	1,078	34,200	1,078
2023-11-14	1,078	1,094	1,075	1,088	38,800	1,088
2023-11-13	1,078	1,083	1,067	1,074	24,700	1,074
2023-11-10	1,048	1,077	1,036	1,077	49,100	1,077
2023-11-09	1,033	1,060	1,024	1,048	28,400	1,048
2023-11-08	1,050	1,051	1,024	1,033	24,000	1,033
2023-11-07	1,057	1,072	1,054	1,056	22,000	1,056
2023-11-06	1,050	1,069	1,050	1,062	36,600	1,062
2023-11-02	1,045	1,045	1,030	1,044	21,500	1,044
2023-11-01	1,040	1,049	1,034	1,045	29,700	1,045
2023-10-31	1,009	1,027	995	1,027	41,000	1,027
2023-10-30	1,030	1,030	1,010	1,012	121,400	1,012
2023-10-27	1,019	1,036	1,019	1,034	26,600	1,034
2023-10-26	1,019	1,031	1,014	1,016	29,800	1,016
2023-10-25	1,035	1,042	1,026	1,028	25,500	1,028
2023-10-24	1,031	1,042	1,006	1,035	28,800	1,035
2023-10-23	1,047	1,050	1,035	1,035	27,400	1,035
2023-10-20	1,041	1,071	1,037	1,047	22,400	1,047
2023-10-19	1,035	1,055	1,035	1,043	20,100	1,043
2023-10-18	1,036	1,047	1,028	1,047	30,100	1,047
2023-10-17	1,027	1,042	1,027	1,036	25,300	1,036
2023-10-16	1,046	1,048	1,028	1,029	29,400	1,029
2023-10-13	1,055	1,065	1,045	1,051	19,600	1,051
2023-10-12	1,038	1,064	1,038	1,063	25,800	1,063
2023-10-11	1,070	1,070	1,044	1,060	17,600	1,060
2023-10-10	1,050	1,075	1,048	1,070	32,800	1,070
2023-10-06	1,022	1,045	1,021	1,034	21,500	1,034
2023-10-05	996	1,021	996	1,020	29,800	1,020
2023-10-04	1,008	1,016	989	994	46,700	994
2023-10-03	1,033	1,035	1,007	1,011	30,800	1,011
2023-10-02	1,054	1,061	1,032	1,032	20,800	1,032
2023-09-29	1,045	1,052	1,039	1,048	31,500	1,048
2023-09-28	1,052	1,062	1,045	1,045	26,400	1,045
2023-09-27	2,106	2,139	2,093	2,139	18,400	1,069.50
2023-09-26	2,146	2,146	2,122	2,122	12,500	1,061
2023-09-25	2,101	2,147	2,097	2,146	25,200	1,073
2023-09-22	2,081	2,117	2,077	2,096	16,300	1,048
2023-09-21	2,103	2,117	2,076	2,094	30,100	1,047
2023-09-20	2,123	2,124	2,090	2,106	21,100	1,053
2023-09-19	2,151	2,151	2,124	2,141	13,400	1,070.50
2023-09-15	2,154	2,171	2,137	2,158	16,400	1,079
2023-09-14	2,151	2,160	2,137	2,154	10,700	1,077
2023-09-13	2,126	2,168	2,126	2,152	12,300	1,076
2023-09-12	2,123	2,157	2,120	2,151	9,500	1,075.50
2023-09-11	2,145	2,155	2,116	2,123	11,900	1,061.50
2023-09-08	2,143	2,160	2,137	2,145	19,000	1,072.50
2023-09-07	2,132	2,154	2,125	2,152	22,200	1,076
2023-09-06	2,185	2,185	2,133	2,151	20,200	1,075.50
2023-09-05	2,176	2,176	2,150	2,169	19,100	1,084.50
2023-09-04	2,194	2,204	2,184	2,198	13,000	1,099
2023-09-01	2,191	2,205	2,183	2,194	11,600	1,097
2023-08-31	2,205	2,224	2,181	2,191	11,900	1,095.50
2023-08-30	2,171	2,215	2,171	2,200	15,300	1,100
2023-08-29	2,146	2,187	2,146	2,187	9,500	1,093.50
2023-08-28	2,168	2,180	2,142	2,168	17,200	1,084
2023-08-25	2,150	2,237	2,140	2,167	50,200	1,083.50
2023-08-24	2,060	2,134	2,060	2,124	13,400	1,062
2023-08-23	2,094	2,094	2,057	2,069	15,000	1,034.50
2023-08-22	2,112	2,112	2,079	2,094	10,200	1,047
2023-08-21	2,085	2,112	2,082	2,099	9,000	1,049.50
2023-08-18	2,080	2,080	2,080	2,051	11,000	1,025.50
2023-08-17	2,149	2,159	2,076	2,086	18,800	1,043
2023-08-16	2,133	2,147	2,117	2,133	8,800	1,066.50
2023-08-15	2,124	2,156	2,120	2,133	13,700	1,066.50
2023-08-14	2,141	2,150	2,102	2,109	11,200	1,054.50
2023-08-10	2,142	2,147	2,120	2,137	26,800	1,068.50
2023-08-09	2,206	2,206	2,118	2,128	20,000	1,064
2023-08-08	2,274	2,274	2,220	2,228	12,200	1,114
2023-08-07	2,232	2,288	2,230	2,274	7,800	1,137
2023-08-04	2,195	2,249	2,195	2,231	8,200	1,115.50
2023-08-03	2,232	2,241	2,189	2,195	13,200	1,097.50
2023-08-02	2,280	2,293	2,260	2,270	10,400	1,135
2023-08-01	2,269	2,304	2,269	2,303	8,400	1,151.50
2023-07-31	2,323	2,323	2,278	2,286	9,400	1,143
2023-07-28	2,250	2,294	2,231	2,288	20,800	1,144
2023-07-27	2,242	2,275	2,241	2,256	5,400	1,128
2023-07-26	2,270	2,293	2,209	2,264	23,200	1,132
2023-07-25	2,244	2,285	2,230	2,270	30,700	1,135
2023-07-24	2,244	2,244	2,212	2,224	14,600	1,112
2023-07-21	2,208	2,233	2,208	2,218	7,900	1,109
2023-07-20	2,213	2,222	2,201	2,208	7,900	1,104
2023-07-19	2,207	2,214	2,176	2,214	8,400	1,107
2023-07-18	2,161	2,183	2,161	2,174	4,800	1,087
2023-07-14	2,200	2,200	2,162	2,163	7,100	1,081.50
2023-07-13	2,167	2,176	2,146	2,173	9,000	1,086.50
2023-07-12	2,168	2,190	2,165	2,169	9,200	1,084.50
2023-07-11	2,145	2,184	2,145	2,172	11,300	1,086
2023-07-10	2,131	2,169	2,120	2,145	16,500	1,072.50
2023-07-07	2,126	2,167	2,120	2,134	13,700	1,067
2023-07-06	2,154	2,174	2,147	2,155	7,700	1,077.50
2023-07-05	2,150	2,181	2,146	2,158	11,100	1,079
2023-07-04	2,201	2,202	2,175	2,177	11,900	1,088.50
2023-07-03	2,239	2,239	2,210	2,210	12,600	1,105
2023-06-30	2,185	2,211	2,167	2,204	16,400	1,102
2023-06-29	2,173	2,196	2,159	2,173	18,700	1,086.50
2023-06-28	2,129	2,155	2,129	2,155	11,200	1,077.50
2023-06-27	2,098	2,130	2,087	2,129	10,000	1,064.50
2023-06-26	2,098	2,150	2,089	2,097	19,200	1,048.50
2023-06-23	2,106	2,127	2,068	2,089	17,100	1,044.50
2023-06-22	2,144	2,162	2,076	2,090	16,300	1,045
2023-06-21	2,147	2,161	2,135	2,145	10,100	1,072.50
2023-06-20	2,150	2,150	2,126	2,147	11,000	1,073.50
2023-06-19	2,149	2,173	2,136	2,161	13,600	1,080.50
2023-06-16	2,222	2,224	2,145	2,149	20,100	1,074.50
2023-06-15	2,215	2,215	2,189	2,202	13,900	1,101
2023-06-14	2,295	2,295	2,188	2,193	15,000	1,096.50
2023-06-13	2,268	2,305	2,268	2,295	19,400	1,147.50
2023-06-12	2,213	2,250	2,213	2,241	12,300	1,120.50
2023-06-09	2,206	2,229	2,180	2,200	25,300	1,100
2023-06-08	2,190	2,217	2,177	2,177	13,300	1,088.50
2023-06-07	2,185	2,225	2,185	2,190	17,300	1,095
2023-06-06	2,211	2,211	2,152	2,179	7,000	1,089.50
2023-06-05	2,177	2,219	2,177	2,211	20,900	1,105.50
2023-06-02	2,160	2,202	2,149	2,177	19,000	1,088.50
2023-06-01	2,129	2,164	2,114	2,135	10,400	1,067.50
2023-05-31	2,164	2,171	2,133	2,144	26,600	1,072
2023-05-30	2,205	2,218	2,175	2,182	10,200	1,091
2023-05-29	2,219	2,265	2,214	2,221	19,400	1,110.50
2023-05-26	2,170	2,203	2,162	2,190	21,600	1,095
2023-05-25	2,212	2,220	2,173	2,180	23,500	1,090
2023-05-24	2,250	2,267	2,215	2,216	14,000	1,108
2023-05-23	2,299	2,299	2,234	2,265	17,700	1,132.50
2023-05-22	2,272	2,312	2,270	2,309	13,400	1,154.50
2023-05-19	2,310	2,314	2,251	2,272	23,500	1,136
2023-05-18	2,324	2,330	2,300	2,310	14,700	1,155
2023-05-17	2,276	2,328	2,276	2,326	15,600	1,163
2023-05-16	2,218	2,302	2,200	2,275	24,200	1,137.50
2023-05-15	2,281	2,300	2,182	2,233	26,000	1,116.50
2023-05-12	2,231	2,303	2,165	2,299	36,700	1,149.50
2023-05-11	2,314	2,327	2,273	2,281	40,300	1,140.50
2023-05-10	2,347	2,358	2,314	2,324	8,200	1,162
2023-05-09	2,316	2,360	2,316	2,347	17,900	1,173.50
2023-05-08	2,313	2,347	2,299	2,315	25,200	1,157.50
2023-05-02	2,327	2,330	2,295	2,309	12,000	1,154.50
2023-05-01	2,320	2,320	2,285	2,302	9,100	1,151
2023-04-28	2,260	2,318	2,260	2,318	14,900	1,159
2023-04-27	2,270	2,281	2,232	2,233	19,500	1,116.50
2023-04-26	2,290	2,314	2,266	2,266	11,100	1,133
2023-04-25	2,312	2,333	2,291	2,310	16,800	1,155
2023-04-24	2,330	2,330	2,304	2,314	4,100	1,157
2023-04-21	2,314	2,334	2,290	2,330	12,300	1,165
2023-04-20	2,295	2,340	2,295	2,316	14,700	1,158
2023-04-19	2,322	2,325	2,285	2,306	24,900	1,153
2023-04-18	2,362	2,374	2,318	2,333	14,000	1,166.50
2023-04-17	2,309	2,367	2,309	2,361	21,800	1,180.50
2023-04-14	2,352	2,404	2,298	2,305	20,400	1,152.50
2023-04-13	2,293	2,340	2,293	2,335	28,300	1,167.50
2023-04-12	2,249	2,292	2,245	2,277	34,700	1,138.50
2023-04-11	2,193	2,260	2,193	2,244	18,700	1,122
2023-04-10	2,219	2,235	2,174	2,193	12,200	1,096.50
2023-04-07	2,121	2,227	2,121	2,219	21,900	1,109.50
2023-04-06	2,202	2,202	2,113	2,119	18,200	1,059.50
2023-04-05	2,229	2,237	2,203	2,219	20,300	1,109.50
2023-04-04	2,245	2,247	2,185	2,238	19,000	1,119
2023-04-03	2,246	2,272	2,221	2,231	11,100	1,115.50
2023-03-31	2,197	2,236	2,167	2,236	11,400	1,118
2023-03-30	2,172	2,179	2,123	2,157	21,100	1,078.50
2023-03-29	2,079	2,179	2,064	2,179	17,600	1,089.50
2023-03-28	2,114	2,117	2,062	2,079	14,300	1,039.50
2023-03-27	2,162	2,162	2,126	2,127	7,000	1,063.50
2023-03-24	2,168	2,172	2,143	2,155	8,600	1,077.50
2023-03-23	2,123	2,160	2,109	2,157	5,700	1,078.50
2023-03-22	2,105	2,135	2,105	2,123	6,900	1,061.50
2023-03-20	2,160	2,160	2,070	2,077	10,000	1,038.50
2023-03-17	2,123	2,176	2,123	2,161	7,400	1,080.50
2023-03-16	2,095	2,128	2,061	2,123	10,700	1,061.50
2023-03-15	2,140	2,142	2,108	2,117	5,900	1,058.50
2023-03-14	2,089	2,113	2,045	2,108	16,100	1,054
2023-03-13	2,121	2,129	2,080	2,129	21,600	1,064.50
2023-03-10	2,202	2,216	2,110	2,128	19,600	1,064
2023-03-09	2,164	2,210	2,164	2,210	8,900	1,105
2023-03-08	2,200	2,228	2,165	2,193	14,200	1,096.50
2023-03-07	2,163	2,246	2,163	2,228	20,100	1,114
2023-03-06	2,083	2,155	2,083	2,150	11,000	1,075
2023-03-03	2,079	2,092	2,075	2,083	16,100	1,041.50
2023-03-02	2,100	2,130	2,078	2,079	7,700	1,039.50
2023-03-01	2,062	2,095	2,059	2,094	6,000	1,047
2023-02-28	2,068	2,090	2,068	2,075	3,500	1,037.50
2023-02-27	2,062	2,112	2,062	2,080	8,700	1,040
2023-02-24	2,008	2,055	1,995	2,053	20,700	1,026.50
2023-02-22	2,051	2,071	2,009	2,009	10,400	1,004.50
2023-02-21	2,100	2,100	2,060	2,070	8,100	1,035
2023-02-20	2,095	2,100	2,068	2,080	8,000	1,040
2023-02-17	2,075	2,088	2,067	2,078	3,900	1,039
2023-02-16	2,077	2,087	2,049	2,075	19,400	1,037.50
2023-02-15	2,142	2,142	2,061	2,088	23,000	1,044
2023-02-14	2,060	2,171	2,019	2,158	58,200	1,079
2023-02-13	1,948	1,948	1,890	1,930	13,600	965
2023-02-10	2,004	2,004	1,934	1,944	9,200	972
2023-02-09	1,943	2,012	1,940	2,004	20,100	1,002
2023-02-08	1,907	1,949	1,888	1,943	8,200	971.50
2023-02-07	1,904	1,928	1,903	1,925	8,100	962.50
2023-02-06	1,884	1,909	1,878	1,909	3,100	954.50
2023-02-03	1,821	1,870	1,821	1,864	9,700	932
2023-02-02	1,900	1,900	1,873	1,887	6,200	943.50
2023-02-01	1,880	1,892	1,880	1,890	2,900	945
2023-01-31	1,825	1,880	1,825	1,880	8,400	940
2023-01-30	1,876	1,888	1,811	1,811	20,100	905.50
2023-01-27	1,856	1,881	1,855	1,879	13,400	939.50
2023-01-26	1,863	1,863	1,832	1,848	6,900	924
2023-01-25	1,856	1,869	1,846	1,869	7,300	934.50
2023-01-24	1,821	1,870	1,790	1,870	14,500	935
2023-01-23	1,798	1,823	1,781	1,821	6,500	910.50
2023-01-20	1,767	1,797	1,765	1,790	3,100	895
2023-01-19	1,776	1,782	1,767	1,775	3,700	887.50
2023-01-18	1,787	1,799	1,769	1,776	3,900	888
2023-01-17	1,742	1,763	1,742	1,755	5,000	877.50
2023-01-16	1,762	1,769	1,741	1,742	4,800	871
2023-01-13	1,759	1,773	1,759	1,762	7,100	881
2023-01-12	1,748	1,760	1,737	1,760	7,100	880
2023-01-11	1,720	1,747	1,720	1,746	2,400	873
2023-01-10	1,712	1,747	1,709	1,709	7,300	854.50
2023-01-06	1,701	1,723	1,701	1,718	4,600	859
2023-01-05	1,701	1,706	1,696	1,701	5,200	850.50
2023-01-04	1,720	1,720	1,695	1,700	12,500	850

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31