1811 (株)錢高組 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 |
---|---|---|---|---|---|---|
2025-02-17 | 4,130 | 4,160 | 4,070 | 4,160 | 4,900 | 4,160 |
2025-02-14 | 4,050 | 4,165 | 3,890 | 4,115 | 18,100 | 4,115 |
2025-02-13 | 4,080 | 4,250 | 4,060 | 4,110 | 44,600 | 4,110 |
2025-02-12 | 4,010 | 4,150 | 4,010 | 4,095 | 11,300 | 4,095 |
2025-02-10 | 3,955 | 4,040 | 3,935 | 4,000 | 8,800 | 4,000 |
2025-02-07 | 3,970 | 3,985 | 3,890 | 3,930 | 14,400 | 3,930 |
2025-02-06 | 3,950 | 4,015 | 3,930 | 3,995 | 12,500 | 3,995 |
2025-02-05 | 3,920 | 3,955 | 3,905 | 3,925 | 3,400 | 3,925 |
2025-02-04 | 3,990 | 3,990 | 3,890 | 3,915 | 4,400 | 3,915 |
2025-02-03 | 3,950 | 4,005 | 3,920 | 3,955 | 7,200 | 3,955 |
2025-01-31 | 3,870 | 3,945 | 3,850 | 3,945 | 13,000 | 3,945 |
2025-01-30 | 3,925 | 3,960 | 3,800 | 3,815 | 70,800 | 3,815 |
2025-01-29 | 3,940 | 3,975 | 3,920 | 3,970 | 6,900 | 3,970 |
2025-01-28 | 4,020 | 4,075 | 3,900 | 3,920 | 4,700 | 3,920 |
2025-01-27 | 4,000 | 4,090 | 4,000 | 4,035 | 11,100 | 4,035 |
2025-01-24 | 3,910 | 3,975 | 3,905 | 3,975 | 5,600 | 3,975 |
2025-01-23 | 3,900 | 3,910 | 3,860 | 3,865 | 3,900 | 3,865 |
2025-01-22 | 3,900 | 3,915 | 3,875 | 3,915 | 3,900 | 3,915 |
2025-01-21 | 3,880 | 3,910 | 3,880 | 3,895 | 3,100 | 3,895 |
2025-01-20 | 3,895 | 3,920 | 3,865 | 3,880 | 3,900 | 3,880 |
2025-01-17 | 3,840 | 3,900 | 3,840 | 3,895 | 6,800 | 3,895 |
2025-01-16 | 3,990 | 4,015 | 3,880 | 3,885 | 12,800 | 3,885 |
2025-01-15 | 4,090 | 4,180 | 3,955 | 3,995 | 8,900 | 3,995 |
2025-01-14 | 4,145 | 4,300 | 4,085 | 4,110 | 23,500 | 4,110 |
2025-01-10 | 3,965 | 4,145 | 3,900 | 4,050 | 15,600 | 4,050 |
2025-01-09 | 3,900 | 3,990 | 3,900 | 3,990 | 9,500 | 3,990 |
2025-01-08 | 4,020 | 4,020 | 3,900 | 3,930 | 7,600 | 3,930 |
2025-01-07 | 3,915 | 4,100 | 3,915 | 4,020 | 12,200 | 4,020 |
2025-01-06 | 3,975 | 3,990 | 3,895 | 3,895 | 16,300 | 3,895 |
分割・併合履歴 : [2017-09-27]1株→0.1株