1375 ユキグニファクトリー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,109 | 1,111 | 1,085 | 1,101 | 194,600 | 1,101 |
| 2025-05-09 | 1,150 | 1,157 | 1,126 | 1,129 | 98,700 | 1,129 |
| 2025-05-08 | 1,145 | 1,145 | 1,131 | 1,141 | 46,400 | 1,141 |
| 2025-05-07 | 1,133 | 1,152 | 1,129 | 1,146 | 53,600 | 1,146 |
| 2025-05-02 | 1,139 | 1,142 | 1,128 | 1,133 | 43,800 | 1,133 |
| 2025-05-01 | 1,160 | 1,160 | 1,136 | 1,140 | 47,300 | 1,140 |
| 2025-04-30 | 1,168 | 1,168 | 1,158 | 1,160 | 40,300 | 1,160 |
| 2025-04-28 | 1,170 | 1,173 | 1,161 | 1,166 | 64,300 | 1,166 |
| 2025-04-25 | 1,177 | 1,184 | 1,165 | 1,170 | 49,900 | 1,170 |
| 2025-04-24 | 1,202 | 1,202 | 1,171 | 1,177 | 57,700 | 1,177 |
| 2025-04-23 | 1,198 | 1,202 | 1,194 | 1,202 | 105,600 | 1,202 |
| 2025-04-22 | 1,178 | 1,195 | 1,178 | 1,191 | 107,200 | 1,191 |
| 2025-04-21 | 1,155 | 1,174 | 1,155 | 1,174 | 75,300 | 1,174 |
| 2025-04-18 | 1,144 | 1,154 | 1,144 | 1,151 | 64,000 | 1,151 |
| 2025-04-17 | 1,123 | 1,138 | 1,120 | 1,137 | 43,300 | 1,137 |
| 2025-04-16 | 1,120 | 1,127 | 1,119 | 1,123 | 40,000 | 1,123 |
| 2025-04-15 | 1,129 | 1,135 | 1,118 | 1,118 | 35,300 | 1,118 |
| 2025-04-14 | 1,124 | 1,138 | 1,118 | 1,133 | 63,200 | 1,133 |
| 2025-04-11 | 1,103 | 1,120 | 1,077 | 1,120 | 89,500 | 1,120 |
| 2025-04-10 | 1,098 | 1,115 | 1,088 | 1,115 | 92,500 | 1,115 |
| 2025-04-09 | 1,050 | 1,077 | 1,034 | 1,072 | 113,000 | 1,072 |
| 2025-04-08 | 1,033 | 1,054 | 1,029 | 1,051 | 136,800 | 1,051 |
| 2025-04-07 | 1,013 | 1,024 | 991 | 1,000 | 262,300 | 1,000 |
| 2025-04-04 | 1,086 | 1,094 | 1,051 | 1,065 | 120,300 | 1,065 |
| 2025-04-03 | 1,101 | 1,107 | 1,086 | 1,102 | 108,500 | 1,102 |
| 2025-04-02 | 1,122 | 1,123 | 1,107 | 1,121 | 81,400 | 1,121 |
| 2025-04-01 | 1,127 | 1,144 | 1,122 | 1,122 | 70,200 | 1,122 |
| 2025-03-31 | 1,140 | 1,140 | 1,119 | 1,126 | 108,500 | 1,126 |
| 2025-03-28 | 1,139 | 1,154 | 1,132 | 1,144 | 98,400 | 1,144 |
| 2025-03-27 | 1,169 | 1,169 | 1,152 | 1,167 | 184,200 | 1,167 |
| 2025-03-26 | 1,177 | 1,177 | 1,169 | 1,171 | 79,400 | 1,171 |
| 2025-03-25 | 1,174 | 1,177 | 1,170 | 1,172 | 43,400 | 1,172 |
| 2025-03-24 | 1,186 | 1,186 | 1,166 | 1,166 | 103,400 | 1,166 |
| 2025-03-21 | 1,190 | 1,190 | 1,173 | 1,179 | 138,300 | 1,179 |
| 2025-03-19 | 1,180 | 1,186 | 1,171 | 1,180 | 63,800 | 1,180 |
| 2025-03-18 | 1,171 | 1,186 | 1,170 | 1,180 | 72,600 | 1,180 |
| 2025-03-17 | 1,171 | 1,171 | 1,161 | 1,165 | 53,400 | 1,165 |
| 2025-03-14 | 1,156 | 1,165 | 1,146 | 1,159 | 72,300 | 1,159 |
| 2025-03-13 | 1,151 | 1,165 | 1,148 | 1,156 | 70,800 | 1,156 |
| 2025-03-12 | 1,150 | 1,158 | 1,138 | 1,150 | 85,300 | 1,150 |
| 2025-03-11 | 1,169 | 1,169 | 1,148 | 1,153 | 96,200 | 1,153 |
| 2025-03-10 | 1,177 | 1,181 | 1,170 | 1,171 | 53,900 | 1,171 |
| 2025-03-07 | 1,190 | 1,190 | 1,169 | 1,171 | 104,700 | 1,171 |
| 2025-03-06 | 1,212 | 1,212 | 1,191 | 1,192 | 78,400 | 1,192 |
| 2025-03-05 | 1,210 | 1,218 | 1,206 | 1,212 | 63,300 | 1,212 |
| 2025-03-04 | 1,212 | 1,213 | 1,194 | 1,210 | 48,600 | 1,210 |
| 2025-03-03 | 1,202 | 1,211 | 1,201 | 1,208 | 58,400 | 1,208 |
| 2025-02-28 | 1,203 | 1,203 | 1,185 | 1,185 | 60,000 | 1,185 |
| 2025-02-27 | 1,205 | 1,205 | 1,193 | 1,205 | 30,500 | 1,205 |
| 2025-02-26 | 1,198 | 1,205 | 1,190 | 1,205 | 49,200 | 1,205 |
| 2025-02-25 | 1,200 | 1,207 | 1,193 | 1,204 | 58,200 | 1,204 |
| 2025-02-21 | 1,208 | 1,212 | 1,188 | 1,197 | 86,200 | 1,197 |
| 2025-02-20 | 1,207 | 1,210 | 1,196 | 1,206 | 83,800 | 1,206 |
| 2025-02-19 | 1,234 | 1,234 | 1,198 | 1,210 | 101,400 | 1,210 |
| 2025-02-18 | 1,239 | 1,239 | 1,222 | 1,235 | 59,500 | 1,235 |
| 2025-02-17 | 1,230 | 1,239 | 1,225 | 1,239 | 76,200 | 1,239 |
| 2025-02-14 | 1,233 | 1,235 | 1,220 | 1,224 | 71,600 | 1,224 |
| 2025-02-13 | 1,210 | 1,233 | 1,206 | 1,230 | 92,700 | 1,230 |
| 2025-02-12 | 1,230 | 1,230 | 1,193 | 1,203 | 122,400 | 1,203 |
| 2025-02-10 | 1,228 | 1,230 | 1,215 | 1,223 | 116,900 | 1,223 |
| 2025-02-07 | 1,228 | 1,236 | 1,193 | 1,217 | 211,700 | 1,217 |
| 2025-02-06 | 1,201 | 1,230 | 1,200 | 1,221 | 264,200 | 1,221 |
| 2025-02-05 | 1,155 | 1,188 | 1,155 | 1,187 | 94,500 | 1,187 |
| 2025-02-04 | 1,160 | 1,160 | 1,153 | 1,153 | 41,200 | 1,153 |
| 2025-02-03 | 1,168 | 1,170 | 1,153 | 1,154 | 62,400 | 1,154 |
| 2025-01-31 | 1,166 | 1,170 | 1,159 | 1,168 | 44,700 | 1,168 |
| 2025-01-30 | 1,164 | 1,164 | 1,153 | 1,163 | 72,100 | 1,163 |
| 2025-01-29 | 1,169 | 1,172 | 1,160 | 1,164 | 61,200 | 1,164 |
| 2025-01-28 | 1,143 | 1,169 | 1,143 | 1,168 | 106,200 | 1,168 |
| 2025-01-27 | 1,119 | 1,142 | 1,119 | 1,142 | 83,600 | 1,142 |
| 2025-01-24 | 1,106 | 1,118 | 1,104 | 1,111 | 35,000 | 1,111 |
| 2025-01-23 | 1,103 | 1,106 | 1,101 | 1,106 | 29,600 | 1,106 |
| 2025-01-22 | 1,095 | 1,105 | 1,095 | 1,104 | 27,500 | 1,104 |
| 2025-01-21 | 1,101 | 1,104 | 1,090 | 1,095 | 34,000 | 1,095 |
| 2025-01-20 | 1,098 | 1,108 | 1,095 | 1,105 | 58,500 | 1,105 |
| 2025-01-17 | 1,108 | 1,108 | 1,091 | 1,096 | 39,600 | 1,096 |
| 2025-01-16 | 1,110 | 1,118 | 1,110 | 1,112 | 52,600 | 1,112 |
| 2025-01-15 | 1,088 | 1,105 | 1,088 | 1,105 | 72,600 | 1,105 |
| 2025-01-14 | 1,084 | 1,090 | 1,080 | 1,088 | 41,400 | 1,088 |
| 2025-01-10 | 1,076 | 1,083 | 1,072 | 1,079 | 24,500 | 1,079 |
| 2025-01-09 | 1,087 | 1,088 | 1,075 | 1,079 | 47,500 | 1,079 |
| 2025-01-08 | 1,091 | 1,092 | 1,083 | 1,089 | 43,200 | 1,089 |
| 2025-01-07 | 1,083 | 1,092 | 1,076 | 1,090 | 68,200 | 1,090 |
| 2025-01-06 | 1,091 | 1,093 | 1,079 | 1,083 | 67,700 | 1,083 |
分割・併合履歴 ： なし