暗号資産
FISCO BTC Index
7/25 21:14:53
17,226,983
9347 東証プライム サービス業
日本管財ホールディングス
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 | 2,615.0 | 2,650.0 | 2,614.0 | 2,637.0 | 54,000 | 2,637.0 |
| 2024/9/3 | 2,642.0 | 2,667.0 | 2,642.0 | 2,650.0 | 47,300 | 2,650.0 |
| 2024/9/2 | 2,670.0 | 2,675.0 | 2,623.0 | 2,638.0 | 77,900 | 2,638.0 |
| 2024/8/30 | 2,657.0 | 2,690.0 | 2,646.0 | 2,674.0 | 64,100 | 2,674.0 |
| 2024/8/29 | 2,683.0 | 2,686.0 | 2,652.0 | 2,657.0 | 43,400 | 2,657.0 |
| 2024/8/28 | 2,696.0 | 2,707.0 | 2,675.0 | 2,679.0 | 29,400 | 2,679.0 |
| 2024/8/27 | 2,675.0 | 2,700.0 | 2,675.0 | 2,696.0 | 21,900 | 2,696.0 |
| 2024/8/26 | 2,657.0 | 2,677.0 | 2,650.0 | 2,668.0 | 21,400 | 2,668.0 |
| 2024/8/23 | 2,664.0 | 2,672.0 | 2,643.0 | 2,658.0 | 29,900 | 2,658.0 |
| 2024/8/22 | 2,614.0 | 2,648.0 | 2,611.0 | 2,648.0 | 18,200 | 2,648.0 |
| 2024/8/21 | 2,584.0 | 2,620.0 | 2,584.0 | 2,620.0 | 21,000 | 2,620.0 |
| 2024/8/20 | 2,582.0 | 2,607.0 | 2,569.0 | 2,605.0 | 25,700 | 2,605.0 |
| 2024/8/19 | 2,584.0 | 2,615.0 | 2,580.0 | 2,580.0 | 26,200 | 2,580.0 |
| 2024/8/16 | 2,598.0 | 2,610.0 | 2,576.0 | 2,610.0 | 36,000 | 2,610.0 |
| 2024/8/15 | 2,590.0 | 2,596.0 | 2,566.0 | 2,568.0 | 24,700 | 2,568.0 |
| 2024/8/14 | 2,589.0 | 2,589.0 | 2,565.0 | 2,580.0 | 31,300 | 2,580.0 |
| 2024/8/13 | 2,560.0 | 2,589.0 | 2,543.0 | 2,589.0 | 31,100 | 2,589.0 |
| 2024/8/9 | 2,579.0 | 2,579.0 | 2,510.0 | 2,540.0 | 50,800 | 2,540.0 |
| 2024/8/8 | 2,520.0 | 2,568.0 | 2,518.0 | 2,529.0 | 41,600 | 2,529.0 |
| 2024/8/7 | 2,548.0 | 2,587.0 | 2,501.0 | 2,531.0 | 68,300 | 2,531.0 |