1429 (株)日本アクア 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 771 | 776 | 758 | 761 | 57,400 | 761 |
| 2025-04-01 | 790 | 792 | 768 | 772 | 98,100 | 772 |
| 2025-03-31 | 762 | 787 | 760 | 779 | 332,600 | 779 |
| 2025-03-28 | 767 | 771 | 761 | 764 | 66,700 | 764 |
| 2025-03-27 | 770 | 781 | 765 | 774 | 150,800 | 774 |
| 2025-03-26 | 764 | 771 | 760 | 764 | 78,200 | 764 |
| 2025-03-25 | 778 | 778 | 760 | 765 | 137,600 | 765 |
| 2025-03-24 | 756 | 780 | 752 | 777 | 178,500 | 777 |
| 2025-03-21 | 756 | 762 | 751 | 755 | 53,700 | 755 |
| 2025-03-19 | 754 | 768 | 751 | 763 | 140,000 | 763 |
| 2025-03-18 | 747 | 750 | 744 | 749 | 58,000 | 749 |
| 2025-03-17 | 743 | 750 | 742 | 748 | 61,700 | 748 |
| 2025-03-14 | 746 | 748 | 735 | 738 | 81,300 | 738 |
| 2025-03-13 | 755 | 760 | 745 | 749 | 139,500 | 749 |
| 2025-03-12 | 735 | 751 | 734 | 751 | 80,100 | 751 |
| 2025-03-11 | 721 | 743 | 720 | 743 | 127,300 | 743 |
| 2025-03-10 | 741 | 746 | 736 | 739 | 79,400 | 739 |
| 2025-03-07 | 728 | 738 | 723 | 737 | 134,600 | 737 |
| 2025-03-06 | 733 | 739 | 729 | 734 | 131,000 | 734 |
| 2025-03-05 | 735 | 735 | 721 | 728 | 159,200 | 728 |
| 2025-03-04 | 740 | 745 | 734 | 735 | 82,200 | 735 |
| 2025-03-03 | 737 | 747 | 734 | 746 | 167,200 | 746 |
| 2025-02-28 | 729 | 734 | 726 | 734 | 129,100 | 734 |
| 2025-02-27 | 725 | 734 | 723 | 734 | 67,400 | 734 |
| 2025-02-26 | 729 | 732 | 723 | 729 | 80,400 | 729 |
| 2025-02-25 | 714 | 733 | 714 | 728 | 139,500 | 728 |
| 2025-02-21 | 712 | 725 | 709 | 714 | 135,400 | 714 |
| 2025-02-20 | 713 | 729 | 711 | 724 | 147,800 | 724 |
| 2025-02-19 | 710 | 717 | 707 | 710 | 168,000 | 710 |
| 2025-02-18 | 715 | 717 | 708 | 711 | 115,300 | 711 |
| 2025-02-17 | 716 | 716 | 709 | 712 | 183,100 | 712 |
| 2025-02-14 | 735 | 735 | 715 | 716 | 182,100 | 716 |
| 2025-02-13 | 739 | 742 | 722 | 724 | 220,800 | 724 |
| 2025-02-12 | 755 | 758 | 731 | 734 | 300,100 | 734 |
| 2025-02-10 | 734 | 754 | 726 | 751 | 481,800 | 751 |
| 2025-02-07 | 779 | 781 | 766 | 775 | 179,900 | 775 |
| 2025-02-06 | 764 | 777 | 763 | 775 | 79,100 | 775 |
| 2025-02-05 | 771 | 774 | 767 | 768 | 35,400 | 768 |
| 2025-02-04 | 773 | 780 | 769 | 771 | 123,100 | 771 |
| 2025-02-03 | 771 | 780 | 768 | 773 | 94,800 | 773 |
| 2025-01-31 | 777 | 780 | 766 | 770 | 143,400 | 770 |
| 2025-01-30 | 775 | 777 | 763 | 777 | 299,600 | 777 |
| 2025-01-29 | 773 | 786 | 772 | 779 | 70,500 | 779 |
| 2025-01-28 | 765 | 789 | 765 | 786 | 240,700 | 786 |
| 2025-01-27 | 772 | 773 | 766 | 771 | 79,700 | 771 |
| 2025-01-24 | 770 | 771 | 762 | 765 | 111,300 | 765 |
| 2025-01-23 | 758 | 773 | 755 | 772 | 175,100 | 772 |
| 2025-01-22 | 745 | 757 | 743 | 757 | 226,200 | 757 |
| 2025-01-21 | 736 | 740 | 733 | 737 | 72,000 | 737 |
| 2025-01-20 | 738 | 748 | 730 | 745 | 119,300 | 745 |
| 2025-01-17 | 727 | 734 | 720 | 732 | 190,200 | 732 |
| 2025-01-16 | 730 | 730 | 715 | 716 | 182,300 | 716 |
| 2025-01-15 | 729 | 736 | 727 | 736 | 109,200 | 736 |
| 2025-01-14 | 730 | 730 | 716 | 718 | 332,500 | 718 |
| 2025-01-10 | 725 | 736 | 725 | 731 | 168,000 | 731 |
| 2025-01-09 | 735 | 737 | 725 | 725 | 177,300 | 725 |
| 2025-01-08 | 752 | 753 | 739 | 739 | 187,600 | 739 |
| 2025-01-07 | 763 | 764 | 752 | 759 | 123,100 | 759 |
| 2025-01-06 | 783 | 783 | 762 | 762 | 169,500 | 762 |
分割・併合履歴 ： [2014-12-26]1株→5株