- 2025年
- 2024年
156A マテリアルグループ(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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 692 | 710 | 682 | 709 | 107,000 | 709 |
| 2025-04-01 | 714 | 714 | 690 | 690 | 47,900 | 690 |
| 2025-03-31 | 704 | 710 | 693 | 704 | 71,000 | 704 |
| 2025-03-28 | 731 | 734 | 712 | 712 | 87,600 | 712 |
| 2025-03-27 | 735 | 739 | 729 | 733 | 61,400 | 733 |
| 2025-03-26 | 740 | 767 | 731 | 735 | 84,400 | 735 |
| 2025-03-25 | 737 | 773 | 728 | 743 | 159,500 | 743 |
| 2025-03-24 | 737 | 747 | 725 | 737 | 137,600 | 737 |
| 2025-03-21 | 670 | 733 | 669 | 722 | 275,300 | 722 |
| 2025-03-19 | 675 | 675 | 662 | 665 | 32,600 | 665 |
| 2025-03-18 | 663 | 671 | 663 | 671 | 43,100 | 671 |
| 2025-03-17 | 679 | 707 | 661 | 666 | 125,800 | 666 |
| 2025-03-14 | 658 | 677 | 649 | 669 | 84,500 | 669 |
| 2025-03-13 | 659 | 663 | 653 | 654 | 30,600 | 654 |
| 2025-03-12 | 653 | 665 | 653 | 659 | 29,700 | 659 |
| 2025-03-11 | 635 | 667 | 627 | 663 | 63,200 | 663 |
| 2025-03-10 | 645 | 653 | 640 | 648 | 45,900 | 648 |
| 2025-03-07 | 649 | 655 | 643 | 646 | 43,100 | 646 |
| 2025-03-06 | 648 | 669 | 645 | 661 | 61,500 | 661 |
| 2025-03-05 | 647 | 652 | 638 | 650 | 26,000 | 650 |
| 2025-03-04 | 645 | 647 | 630 | 645 | 79,500 | 645 |
| 2025-03-03 | 655 | 659 | 644 | 655 | 28,600 | 655 |
| 2025-02-28 | 647 | 651 | 632 | 646 | 87,900 | 646 |
| 2025-02-27 | 665 | 665 | 649 | 655 | 27,200 | 655 |
| 2025-02-26 | 660 | 677 | 643 | 662 | 107,300 | 662 |
| 2025-02-25 | 658 | 669 | 623 | 654 | 125,400 | 654 |
| 2025-02-21 | 661 | 672 | 655 | 667 | 67,400 | 667 |
| 2025-02-20 | 685 | 695 | 662 | 664 | 207,600 | 664 |
| 2025-02-19 | 685 | 689 | 676 | 686 | 76,700 | 686 |
| 2025-02-18 | 699 | 702 | 687 | 687 | 48,000 | 687 |
| 2025-02-17 | 700 | 706 | 688 | 693 | 101,300 | 693 |
| 2025-02-14 | 722 | 722 | 704 | 709 | 68,300 | 709 |
| 2025-02-13 | 720 | 728 | 708 | 717 | 68,000 | 717 |
| 2025-02-12 | 700 | 734 | 690 | 715 | 122,600 | 715 |
| 2025-02-10 | 708 | 715 | 692 | 692 | 111,200 | 692 |
| 2025-02-07 | 667 | 706 | 662 | 702 | 137,700 | 702 |
| 2025-02-06 | 658 | 668 | 658 | 667 | 53,600 | 667 |
| 2025-02-05 | 650 | 662 | 647 | 654 | 36,700 | 654 |
| 2025-02-04 | 647 | 650 | 641 | 645 | 40,400 | 645 |
| 2025-02-03 | 648 | 648 | 622 | 638 | 127,800 | 638 |
| 2025-01-31 | 659 | 663 | 650 | 662 | 42,400 | 662 |
| 2025-01-30 | 664 | 667 | 650 | 662 | 65,800 | 662 |
| 2025-01-29 | 675 | 677 | 659 | 660 | 87,700 | 660 |
| 2025-01-28 | 662 | 680 | 656 | 680 | 55,000 | 680 |
| 2025-01-27 | 664 | 677 | 661 | 667 | 49,800 | 667 |
| 2025-01-24 | 652 | 661 | 644 | 660 | 54,300 | 660 |
| 2025-01-23 | 665 | 665 | 640 | 659 | 119,400 | 659 |
| 2025-01-22 | 690 | 690 | 662 | 670 | 102,600 | 670 |
| 2025-01-21 | 684 | 688 | 666 | 680 | 74,200 | 680 |
| 2025-01-20 | 651 | 687 | 634 | 676 | 194,100 | 676 |
| 2025-01-17 | 669 | 670 | 636 | 648 | 166,700 | 648 |
| 2025-01-16 | 690 | 698 | 650 | 668 | 321,900 | 668 |
| 2025-01-15 | 650 | 688 | 649 | 688 | 515,400 | 688 |
| 2025-01-14 | 607 | 607 | 585 | 588 | 67,500 | 588 |
| 2025-01-10 | 598 | 608 | 593 | 607 | 42,100 | 607 |
| 2025-01-09 | 607 | 609 | 596 | 599 | 66,700 | 599 |
| 2025-01-08 | 617 | 623 | 608 | 608 | 45,900 | 608 |
| 2025-01-07 | 630 | 630 | 609 | 619 | 102,300 | 619 |
| 2025-01-06 | 614 | 633 | 607 | 630 | 75,400 | 630 |
分割・併合履歴 ： なし