3232 東証プライム 不動産業
三重交通グループホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 511.0 | 515.0 | 506.0 | 508.0 | 163,200 | 508.0 |
2024/9/3 | 517.0 | 521.0 | 515.0 | 516.0 | 77,400 | 516.0 |
2024/9/2 | 520.0 | 520.0 | 510.0 | 513.0 | 122,300 | 513.0 |
2024/8/30 | 511.0 | 519.0 | 509.0 | 517.0 | 126,400 | 517.0 |
2024/8/29 | 510.0 | 511.0 | 506.0 | 509.0 | 149,500 | 509.0 |
2024/8/28 | 513.0 | 516.0 | 510.0 | 515.0 | 158,300 | 515.0 |
2024/8/27 | 519.0 | 523.0 | 517.0 | 517.0 | 93,800 | 517.0 |
2024/8/26 | 529.0 | 529.0 | 519.0 | 520.0 | 172,300 | 520.0 |
2024/8/23 | 521.0 | 531.0 | 521.0 | 531.0 | 129,500 | 531.0 |
2024/8/22 | 522.0 | 527.0 | 521.0 | 524.0 | 284,500 | 524.0 |
2024/8/21 | 523.0 | 527.0 | 521.0 | 525.0 | 99,500 | 525.0 |
2024/8/20 | 523.0 | 532.0 | 523.0 | 529.0 | 106,200 | 529.0 |
2024/8/19 | 523.0 | 526.0 | 517.0 | 520.0 | 253,200 | 520.0 |
2024/8/16 | 530.0 | 530.0 | 525.0 | 528.0 | 211,000 | 528.0 |
2024/8/15 | 535.0 | 535.0 | 518.0 | 521.0 | 335,000 | 521.0 |
2024/8/14 | 538.0 | 539.0 | 529.0 | 533.0 | 186,400 | 533.0 |
2024/8/13 | 526.0 | 537.0 | 523.0 | 533.0 | 320,500 | 533.0 |
2024/8/9 | 529.0 | 533.0 | 514.0 | 522.0 | 265,500 | 522.0 |
2024/8/8 | 524.0 | 535.0 | 515.0 | 519.0 | 179,400 | 519.0 |
2024/8/7 | 501.0 | 525.0 | 497.0 | 514.0 | 189,000 | 514.0 |