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
2025-02-174,1304,1604,0704,1604,9004,160
2025-02-144,0504,1653,8904,11518,1004,115
2025-02-134,0804,2504,0604,11044,6004,110
2025-02-124,0104,1504,0104,09511,3004,095
2025-02-103,9554,0403,9354,0008,8004,000
2025-02-073,9703,9853,8903,93014,4003,930
2025-02-063,9504,0153,9303,99512,5003,995
2025-02-053,9203,9553,9053,9253,4003,925
2025-02-043,9903,9903,8903,9154,4003,915
2025-02-033,9504,0053,9203,9557,2003,955
2025-01-313,8703,9453,8503,94513,0003,945
2025-01-303,9253,9603,8003,81570,8003,815
2025-01-293,9403,9753,9203,9706,9003,970
2025-01-284,0204,0753,9003,9204,7003,920
2025-01-274,0004,0904,0004,03511,1004,035
2025-01-243,9103,9753,9053,9755,6003,975
2025-01-233,9003,9103,8603,8653,9003,865
2025-01-223,9003,9153,8753,9153,9003,915
2025-01-213,8803,9103,8803,8953,1003,895
2025-01-203,8953,9203,8653,8803,9003,880
2025-01-173,8403,9003,8403,8956,8003,895
2025-01-163,9904,0153,8803,88512,8003,885
2025-01-154,0904,1803,9553,9958,9003,995
2025-01-144,1454,3004,0854,11023,5004,110
2025-01-103,9654,1453,9004,05015,6004,050
2025-01-093,9003,9903,9003,9909,5003,990
2025-01-084,0204,0203,9003,9307,6003,930
2025-01-073,9154,1003,9154,02012,2004,020
2025-01-063,9753,9903,8953,89516,3003,895

分割・併合履歴 : [2017-09-27]1株→0.1株