燦ホールディングス(株)
9628（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/6/24 | 1,813 | 1,830 | 1,748 | 1,808 | 18,600 | 1,808 |
| 2022/6/23 | 1,866 | 1,888 | 1,828 | 1,842 | 8,200 | 1,842 |
| 2022/6/22 | 1,800 | 1,870 | 1,777 | 1,866 | 17,800 | 1,866 |
| 2022/6/21 | 1,774 | 1,812 | 1,773 | 1,797 | 12,400 | 1,797 |
| 2022/6/20 | 1,797 | 1,797 | 1,758 | 1,771 | 11,200 | 1,771 |
| 2022/6/17 | 1,780 | 1,810 | 1,770 | 1,790 | 14,200 | 1,790 |
| 2022/6/16 | 1,781 | 1,818 | 1,781 | 1,800 | 13,700 | 1,800 |
| 2022/6/15 | 1,775 | 1,790 | 1,769 | 1,770 | 17,200 | 1,770 |
| 2022/6/14 | 1,786 | 1,790 | 1,751 | 1,775 | 18,500 | 1,775 |
| 2022/6/13 | 1,806 | 1,824 | 1,774 | 1,808 | 13,500 | 1,808 |
| 2022/6/10 | 1,860 | 1,864 | 1,815 | 1,815 | 16,600 | 1,815 |
| 2022/6/9 | 1,853 | 1,886 | 1,825 | 1,873 | 10,300 | 1,873 |
| 2022/6/8 | 1,807 | 1,872 | 1,800 | 1,853 | 13,500 | 1,853 |
| 2022/6/7 | 1,851 | 1,851 | 1,802 | 1,807 | 15,000 | 1,807 |
| 2022/6/6 | 1,853 | 1,881 | 1,848 | 1,855 | 10,100 | 1,855 |
| 2022/6/3 | 1,870 | 1,895 | 1,859 | 1,868 | 10,100 | 1,868 |
| 2022/6/2 | 1,918 | 1,922 | 1,865 | 1,899 | 16,800 | 1,899 |
| 2022/6/1 | 1,899 | 1,933 | 1,857 | 1,922 | 13,500 | 1,922 |
| 2022/5/31 | 1,910 | 1,918 | 1,851 | 1,906 | 21,000 | 1,906 |
| 2022/5/30 | 1,790 | 1,939 | 1,787 | 1,939 | 40,600 | 1,939 |