1730 麻生フオームクリート(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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 677 | 677 | 677 | 677 | 8,600 | 677 |
| 2025-03-13 | 678 | 678 | 676 | 677 | 27,000 | 677 |
| 2025-03-12 | 678 | 685 | 677 | 678 | 26,600 | 678 |
| 2025-03-11 | 677 | 690 | 677 | 680 | 22,500 | 680 |
| 2025-03-10 | 678 | 678 | 677 | 677 | 700 | 677 |
| 2025-03-07 | 677 | 679 | 677 | 677 | 6,100 | 677 |
| 2025-03-06 | 677 | 679 | 677 | 678 | 5,900 | 678 |
| 2025-03-05 | 680 | 680 | 677 | 678 | 8,400 | 678 |
| 2025-03-04 | 677 | 711 | 676 | 680 | 27,600 | 680 |
| 2025-03-03 | 677 | 678 | 677 | 677 | 1,900 | 677 |
| 2025-02-28 | 676 | 677 | 676 | 677 | 2,700 | 677 |
| 2025-02-27 | 677 | 678 | 676 | 677 | 6,700 | 677 |
| 2025-02-26 | 677 | 678 | 677 | 677 | 7,400 | 677 |
| 2025-02-25 | 678 | 678 | 678 | 678 | 200 | 678 |
| 2025-02-21 | 677 | 678 | 677 | 678 | 1,000 | 678 |
| 2025-02-20 | 677 | 678 | 677 | 678 | 3,500 | 678 |
| 2025-02-19 | 677 | 678 | 676 | 676 | 14,400 | 676 |
| 2025-02-18 | 677 | 678 | 677 | 678 | 9,100 | 678 |
| 2025-02-17 | 677 | 678 | 676 | 677 | 18,100 | 677 |
| 2025-02-14 | 677 | 678 | 676 | 676 | 21,300 | 676 |
| 2025-02-13 | 676 | 680 | 676 | 676 | 14,400 | 676 |
| 2025-02-12 | 677 | 678 | 676 | 676 | 3,800 | 676 |
| 2025-02-10 | 678 | 678 | 677 | 677 | 3,500 | 677 |
| 2025-02-07 | 677 | 678 | 677 | 677 | 1,500 | 677 |
| 2025-02-06 | 677 | 678 | 677 | 678 | 2,700 | 678 |
| 2025-02-05 | 678 | 678 | 677 | 677 | 3,800 | 677 |
| 2025-02-04 | 678 | 678 | 677 | 678 | 3,300 | 678 |
| 2025-02-03 | 677 | 678 | 676 | 677 | 11,800 | 677 |
| 2025-01-31 | 676 | 677 | 676 | 676 | 4,900 | 676 |
| 2025-01-30 | 676 | 677 | 676 | 676 | 7,800 | 676 |
| 2025-01-29 | 677 | 678 | 676 | 676 | 20,600 | 676 |
| 2025-01-28 | 677 | 678 | 676 | 676 | 15,700 | 676 |
| 2025-01-27 | 678 | 679 | 676 | 677 | 11,500 | 677 |
| 2025-01-24 | 679 | 680 | 679 | 679 | 13,700 | 679 |
| 2025-01-23 | 680 | 680 | 679 | 679 | 6,900 | 679 |
| 2025-01-22 | 679 | 680 | 679 | 679 | 15,800 | 679 |
| 2025-01-21 | 679 | 680 | 679 | 679 | 13,800 | 679 |
| 2025-01-20 | 679 | 680 | 679 | 679 | 12,100 | 679 |
| 2025-01-17 | 679 | 680 | 679 | 680 | 5,700 | 680 |
| 2025-01-16 | 679 | 680 | 679 | 679 | 10,300 | 679 |
| 2025-01-15 | 680 | 680 | 679 | 680 | 39,200 | 680 |
| 2025-01-14 | 679 | 680 | 679 | 679 | 21,600 | 679 |
| 2025-01-10 | 679 | 680 | 679 | 679 | 22,200 | 679 |
| 2025-01-09 | 679 | 680 | 679 | 679 | 27,700 | 679 |
| 2025-01-08 | 679 | 680 | 679 | 679 | 6,900 | 679 |
| 2025-01-07 | 679 | 680 | 679 | 679 | 58,600 | 679 |
| 2025-01-06 | 679 | 679 | 678 | 678 | 29,500 | 678 |
分割・併合履歴 ： なし