1438 (株)岐阜造園 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 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2025-04-01 | 1,860 | 1,875 | 1,860 | 1,875 | 600 | 1,875 |
| 2025-03-31 | 1,869 | 1,880 | 1,869 | 1,880 | 500 | 1,880 |
| 2025-03-28 | 1,832 | 1,872 | 1,832 | 1,872 | 400 | 1,872 |
| 2025-03-27 | 1,889 | 1,889 | 1,880 | 1,880 | 1,400 | 1,880 |
| 2025-03-26 | 1,889 | 1,889 | 1,889 | 1,889 | 600 | 1,889 |
| 2025-03-25 | 1,890 | 1,891 | 1,888 | 1,889 | 1,600 | 1,889 |
| 2025-03-24 | 1,907 | 1,907 | 1,881 | 1,883 | 1,000 | 1,883 |
| 2025-03-21 | 1,887 | 1,908 | 1,884 | 1,908 | 2,500 | 1,908 |
| 2025-03-19 | 1,890 | 1,890 | 1,878 | 1,878 | 500 | 1,878 |
| 2025-03-18 | 1,890 | 1,890 | 1,887 | 1,887 | 300 | 1,887 |
| 2025-03-17 | 1,901 | 1,901 | 1,900 | 1,900 | 400 | 1,900 |
| 2025-03-14 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2025-03-13 | - | - | - | 1,889 | - | 1,889 |
| 2025-03-12 | 1,874 | 1,889 | 1,874 | 1,889 | 300 | 1,889 |
| 2025-03-11 | 1,874 | 1,875 | 1,874 | 1,874 | 700 | 1,874 |
| 2025-03-10 | 1,898 | 1,907 | 1,874 | 1,907 | 800 | 1,907 |
| 2025-03-07 | 1,879 | 1,898 | 1,878 | 1,898 | 1,200 | 1,898 |
| 2025-03-06 | 1,882 | 1,898 | 1,879 | 1,898 | 900 | 1,898 |
| 2025-03-05 | 1,886 | 1,889 | 1,881 | 1,882 | 700 | 1,882 |
| 2025-03-04 | 1,915 | 1,915 | 1,868 | 1,878 | 900 | 1,878 |
| 2025-03-03 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2025-02-28 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2025-02-27 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2025-02-26 | 1,917 | 1,917 | 1,907 | 1,907 | 500 | 1,907 |
| 2025-02-25 | - | - | - | 1,877 | - | 1,877 |
| 2025-02-21 | - | - | - | 1,877 | - | 1,877 |
| 2025-02-20 | 1,902 | 1,902 | 1,877 | 1,877 | 2,900 | 1,877 |
| 2025-02-19 | 1,911 | 1,911 | 1,902 | 1,902 | 1,400 | 1,902 |
| 2025-02-18 | 1,920 | 1,934 | 1,900 | 1,912 | 2,200 | 1,912 |
| 2025-02-17 | 1,919 | 1,938 | 1,901 | 1,938 | 1,100 | 1,938 |
| 2025-02-14 | 1,969 | 1,969 | 1,919 | 1,959 | 2,500 | 1,959 |
| 2025-02-13 | 1,989 | 1,989 | 1,919 | 1,959 | 4,400 | 1,959 |
| 2025-02-12 | 1,958 | 1,967 | 1,949 | 1,949 | 1,400 | 1,949 |
| 2025-02-10 | 1,961 | 1,961 | 1,918 | 1,918 | 1,100 | 1,918 |
| 2025-02-07 | 1,950 | 1,968 | 1,900 | 1,968 | 1,600 | 1,968 |
| 2025-02-06 | 1,904 | 1,930 | 1,904 | 1,929 | 4,700 | 1,929 |
| 2025-02-05 | - | - | - | 1,900 | - | 1,900 |
| 2025-02-04 | 1,910 | 1,910 | 1,900 | 1,900 | 200 | 1,900 |
| 2025-02-03 | 1,901 | 1,901 | 1,900 | 1,900 | 500 | 1,900 |
| 2025-01-31 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
| 2025-01-30 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
| 2025-01-29 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,930 |
| 2025-01-28 | 1,935 | 1,935 | 1,935 | 1,935 | 800 | 1,935 |
| 2025-01-27 | 1,913 | 1,913 | 1,891 | 1,906 | 1,700 | 1,906 |
| 2025-01-24 | 1,932 | 1,932 | 1,900 | 1,913 | 4,300 | 1,913 |
| 2025-01-23 | 1,960 | 1,960 | 1,932 | 1,932 | 1,900 | 1,932 |
| 2025-01-22 | 1,965 | 1,965 | 1,954 | 1,954 | 500 | 1,954 |
| 2025-01-21 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 1,965 |
| 2025-01-20 | 1,970 | 1,970 | 1,965 | 1,965 | 1,400 | 1,965 |
| 2025-01-17 | 1,990 | 1,990 | 1,932 | 1,950 | 4,800 | 1,950 |
| 2025-01-16 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2025-01-15 | 1,900 | 1,925 | 1,900 | 1,925 | 900 | 1,925 |
| 2025-01-14 | 1,990 | 1,990 | 1,936 | 1,940 | 1,900 | 1,940 |
| 2025-01-10 | 1,950 | 2,000 | 1,950 | 1,990 | 2,300 | 1,990 |
| 2025-01-09 | 1,955 | 1,955 | 1,950 | 1,950 | 200 | 1,950 |
| 2025-01-08 | 1,988 | 1,988 | 1,987 | 1,987 | 300 | 1,987 |
| 2025-01-07 | 1,980 | 1,980 | 1,961 | 1,961 | 400 | 1,961 |
| 2025-01-06 | 1,944 | 1,990 | 1,944 | 1,990 | 700 | 1,990 |
分割・併合履歴 ： [2021-05-28]1株→2株