- 2025年
- 2024年
165A SBIレオスひふみ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 177 | 180 | 165 | 171 | 1,438,100 | 171 |
| 2025-04-03 | 177 | 185 | 176 | 182 | 708,600 | 182 |
| 2025-04-02 | 192 | 192 | 185 | 187 | 661,600 | 187 |
| 2025-04-01 | 194 | 196 | 191 | 191 | 387,600 | 191 |
| 2025-03-31 | 195 | 196 | 191 | 192 | 534,700 | 192 |
| 2025-03-28 | 200 | 203 | 199 | 199 | 354,500 | 199 |
| 2025-03-27 | 206 | 206 | 201 | 204 | 904,600 | 204 |
| 2025-03-26 | 207 | 210 | 204 | 204 | 713,600 | 204 |
| 2025-03-25 | 205 | 207 | 203 | 207 | 374,600 | 207 |
| 2025-03-24 | 203 | 209 | 201 | 205 | 554,700 | 205 |
| 2025-03-21 | 205 | 209 | 202 | 202 | 749,500 | 202 |
| 2025-03-19 | 201 | 202 | 199 | 200 | 327,400 | 200 |
| 2025-03-18 | 203 | 203 | 200 | 200 | 460,600 | 200 |
| 2025-03-17 | 204 | 205 | 201 | 202 | 293,800 | 202 |
| 2025-03-14 | 200 | 203 | 200 | 203 | 265,900 | 203 |
| 2025-03-13 | 203 | 206 | 199 | 200 | 391,600 | 200 |
| 2025-03-12 | 200 | 203 | 200 | 201 | 365,800 | 201 |
| 2025-03-11 | 197 | 199 | 194 | 199 | 487,900 | 199 |
| 2025-03-10 | 199 | 200 | 195 | 199 | 503,000 | 199 |
| 2025-03-07 | 199 | 202 | 198 | 198 | 454,400 | 198 |
| 2025-03-06 | 200 | 203 | 200 | 201 | 388,500 | 201 |
| 2025-03-05 | 199 | 204 | 198 | 199 | 770,300 | 199 |
| 2025-03-04 | 198 | 199 | 192 | 199 | 1,088,000 | 199 |
| 2025-03-03 | 202 | 205 | 199 | 200 | 944,500 | 200 |
| 2025-02-28 | 204 | 207 | 200 | 203 | 997,700 | 203 |
| 2025-02-27 | 210 | 211 | 204 | 208 | 555,600 | 208 |
| 2025-02-26 | 214 | 218 | 205 | 207 | 1,230,100 | 207 |
| 2025-02-25 | 211 | 221 | 211 | 216 | 823,100 | 216 |
| 2025-02-21 | 216 | 220 | 213 | 214 | 751,300 | 214 |
| 2025-02-20 | 227 | 227 | 215 | 219 | 1,614,500 | 219 |
| 2025-02-19 | 227 | 230 | 224 | 225 | 1,224,000 | 225 |
| 2025-02-18 | 227 | 229 | 221 | 224 | 1,403,400 | 224 |
| 2025-02-17 | 238 | 239 | 220 | 229 | 2,918,400 | 229 |
| 2025-02-14 | 251 | 251 | 235 | 239 | 3,068,500 | 239 |
| 2025-02-13 | 262 | 272 | 240 | 250 | 7,291,200 | 250 |
| 2025-02-12 | 239 | 273 | 225 | 254 | 14,042,000 | 254 |
| 2025-02-10 | 207 | 232 | 206 | 227 | 6,749,000 | 227 |
| 2025-02-07 | 198 | 206 | 197 | 199 | 2,001,600 | 199 |
| 2025-02-06 | 209 | 209 | 192 | 198 | 8,405,700 | 198 |
| 2025-02-05 | 172 | 176 | 172 | 176 | 559,800 | 176 |
| 2025-02-04 | 173 | 175 | 171 | 172 | 552,100 | 172 |
| 2025-02-03 | 177 | 177 | 172 | 172 | 616,000 | 172 |
| 2025-01-31 | 182 | 182 | 176 | 177 | 650,000 | 177 |
| 2025-01-30 | 182 | 183 | 181 | 182 | 201,800 | 182 |
| 2025-01-29 | 180 | 183 | 180 | 182 | 246,200 | 182 |
| 2025-01-28 | 181 | 182 | 176 | 179 | 328,500 | 179 |
| 2025-01-27 | 181 | 184 | 180 | 181 | 89,200 | 181 |
| 2025-01-24 | 178 | 182 | 177 | 180 | 286,400 | 180 |
| 2025-01-23 | 178 | 180 | 177 | 178 | 227,100 | 178 |
| 2025-01-22 | 179 | 181 | 178 | 178 | 98,900 | 178 |
| 2025-01-21 | 181 | 181 | 178 | 178 | 168,000 | 178 |
| 2025-01-20 | 180 | 182 | 179 | 180 | 138,300 | 180 |
| 2025-01-17 | 182 | 182 | 180 | 180 | 142,200 | 180 |
| 2025-01-16 | 186 | 188 | 183 | 183 | 134,500 | 183 |
| 2025-01-15 | 187 | 188 | 183 | 185 | 182,800 | 185 |
| 2025-01-14 | 188 | 188 | 184 | 185 | 374,900 | 185 |
| 2025-01-10 | 190 | 191 | 187 | 190 | 176,500 | 190 |
| 2025-01-09 | 193 | 193 | 187 | 191 | 350,200 | 191 |
| 2025-01-08 | 193 | 196 | 190 | 193 | 413,700 | 193 |
| 2025-01-07 | 191 | 193 | 189 | 191 | 377,600 | 191 |
| 2025-01-06 | 184 | 192 | 182 | 191 | 487,000 | 191 |
分割・併合履歴 ： [2024-09-27]1株→8株