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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 4,290 | 4,320 | 4,225 | 4,320 | 1,400 | 4,320 |
| 2025-07-11 | 4,260 | 4,275 | 4,205 | 4,275 | 7,100 | 4,275 |
| 2025-07-10 | 4,260 | 4,300 | 4,260 | 4,275 | 400 | 4,275 |
| 2025-07-09 | 4,255 | 4,350 | 4,175 | 4,250 | 5,400 | 4,250 |
| 2025-07-08 | 4,220 | 4,295 | 4,160 | 4,215 | 2,800 | 4,215 |
| 2025-07-07 | 4,235 | 4,235 | 4,200 | 4,200 | 800 | 4,200 |
| 2025-07-04 | 4,140 | 4,205 | 4,140 | 4,205 | 1,600 | 4,205 |
| 2025-07-03 | 4,215 | 4,215 | 4,180 | 4,180 | 1,300 | 4,180 |
| 2025-07-02 | 4,285 | 4,305 | 4,235 | 4,235 | 1,900 | 4,235 |
| 2025-07-01 | 4,250 | 4,295 | 4,200 | 4,295 | 3,500 | 4,295 |
| 2025-06-30 | 4,230 | 4,280 | 4,160 | 4,280 | 1,500 | 4,280 |
| 2025-06-27 | 4,175 | 4,215 | 4,090 | 4,215 | 2,300 | 4,215 |
| 2025-06-26 | 4,085 | 4,160 | 4,085 | 4,160 | 1,400 | 4,160 |
| 2025-06-25 | 4,175 | 4,180 | 4,120 | 4,120 | 3,200 | 4,120 |
| 2025-06-24 | 4,245 | 4,245 | 4,200 | 4,200 | 1,600 | 4,200 |
| 2025-06-23 | 4,230 | 4,240 | 4,190 | 4,200 | 4,600 | 4,200 |
| 2025-06-20 | 4,305 | 4,330 | 4,230 | 4,230 | 1,800 | 4,230 |
| 2025-06-19 | 4,280 | 4,320 | 4,280 | 4,285 | 400 | 4,285 |
| 2025-06-18 | 4,240 | 4,320 | 4,185 | 4,265 | 7,200 | 4,265 |
| 2025-06-17 | 4,205 | 4,210 | 4,155 | 4,200 | 900 | 4,200 |
| 2025-06-16 | 4,125 | 4,210 | 4,125 | 4,185 | 1,400 | 4,185 |
| 2025-06-13 | 4,190 | 4,195 | 4,190 | 4,195 | 200 | 4,195 |
| 2025-06-12 | 4,140 | 4,190 | 4,135 | 4,135 | 300 | 4,135 |
| 2025-06-11 | 4,160 | 4,210 | 4,130 | 4,210 | 5,300 | 4,210 |
| 2025-06-10 | 4,155 | 4,190 | 4,135 | 4,165 | 6,000 | 4,165 |
| 2025-06-09 | 4,195 | 4,195 | 4,110 | 4,160 | 5,900 | 4,160 |
| 2025-06-06 | 4,110 | 4,135 | 4,100 | 4,135 | 2,000 | 4,135 |
| 2025-06-05 | 4,150 | 4,240 | 4,115 | 4,115 | 2,700 | 4,115 |
| 2025-06-04 | 4,175 | 4,190 | 4,150 | 4,150 | 1,900 | 4,150 |
| 2025-06-03 | 4,260 | 4,260 | 4,160 | 4,175 | 6,600 | 4,175 |
| 2025-06-02 | 4,265 | 4,280 | 4,260 | 4,260 | 700 | 4,260 |
| 2025-05-30 | 4,250 | 4,310 | 4,250 | 4,275 | 2,700 | 4,275 |
| 2025-05-29 | 4,305 | 4,330 | 4,275 | 4,275 | 3,200 | 4,275 |
| 2025-05-28 | 4,300 | 4,300 | 4,235 | 4,235 | 1,900 | 4,235 |
| 2025-05-27 | 4,305 | 4,305 | 4,235 | 4,235 | 4,300 | 4,235 |
| 2025-05-26 | 4,320 | 4,320 | 4,280 | 4,280 | 1,900 | 4,280 |
| 2025-05-23 | 4,270 | 4,320 | 4,245 | 4,300 | 5,500 | 4,300 |
| 2025-05-22 | 4,195 | 4,280 | 4,195 | 4,250 | 6,500 | 4,250 |
| 2025-05-21 | 4,205 | 4,245 | 4,205 | 4,230 | 1,500 | 4,230 |
| 2025-05-20 | 4,250 | 4,275 | 4,205 | 4,205 | 4,300 | 4,205 |
| 2025-05-19 | 4,080 | 4,380 | 4,080 | 4,310 | 22,100 | 4,310 |
| 2025-05-16 | 4,175 | 4,175 | 4,050 | 4,060 | 13,600 | 4,060 |
| 2025-05-15 | 4,120 | 4,250 | 4,110 | 4,220 | 29,200 | 4,220 |
| 2025-05-14 | 4,400 | 4,450 | 4,050 | 4,120 | 45,100 | 4,120 |
| 2025-05-13 | 4,530 | 4,535 | 4,430 | 4,435 | 10,500 | 4,435 |
| 2025-05-12 | 4,375 | 4,530 | 4,285 | 4,480 | 62,100 | 4,480 |
| 2025-05-09 | 4,245 | 4,505 | 4,225 | 4,375 | 28,900 | 4,375 |
| 2025-05-08 | 4,250 | 4,280 | 4,155 | 4,225 | 11,600 | 4,225 |
| 2025-05-07 | 4,135 | 4,250 | 4,135 | 4,195 | 11,900 | 4,195 |
| 2025-05-02 | 4,180 | 4,250 | 4,070 | 4,155 | 21,100 | 4,155 |
| 2025-05-01 | 4,280 | 4,280 | 4,180 | 4,200 | 11,200 | 4,200 |
| 2025-04-30 | 4,010 | 4,295 | 3,985 | 4,290 | 54,200 | 4,290 |
| 2025-04-28 | 3,740 | 4,025 | 3,740 | 4,010 | 49,900 | 4,010 |
| 2025-04-25 | 3,585 | 3,610 | 3,555 | 3,575 | 4,200 | 3,575 |
| 2025-04-24 | 3,600 | 3,610 | 3,560 | 3,560 | 8,300 | 3,560 |
| 2025-04-23 | 3,580 | 3,620 | 3,550 | 3,575 | 9,200 | 3,575 |
| 2025-04-22 | 3,525 | 3,525 | 3,470 | 3,525 | 2,800 | 3,525 |
| 2025-04-21 | 3,520 | 3,530 | 3,490 | 3,525 | 3,200 | 3,525 |
| 2025-04-18 | 3,505 | 3,595 | 3,505 | 3,550 | 7,700 | 3,550 |
| 2025-04-17 | 3,510 | 3,550 | 3,500 | 3,500 | 3,900 | 3,500 |
| 2025-04-16 | 3,560 | 3,565 | 3,485 | 3,485 | 6,800 | 3,485 |
| 2025-04-15 | 3,570 | 3,610 | 3,535 | 3,590 | 14,700 | 3,590 |
| 2025-04-14 | 3,525 | 3,560 | 3,510 | 3,540 | 3,800 | 3,540 |
| 2025-04-11 | 3,415 | 3,485 | 3,360 | 3,485 | 6,200 | 3,485 |
| 2025-04-10 | 3,515 | 3,515 | 3,380 | 3,485 | 21,500 | 3,485 |
| 2025-04-09 | 3,315 | 3,320 | 3,200 | 3,235 | 51,700 | 3,235 |
| 2025-04-08 | 3,305 | 3,415 | 3,305 | 3,400 | 6,700 | 3,400 |
| 2025-04-07 | 3,180 | 3,355 | 3,165 | 3,195 | 40,000 | 3,195 |
| 2025-04-04 | 3,670 | 3,700 | 3,480 | 3,580 | 31,300 | 3,580 |
| 2025-04-03 | 3,775 | 3,785 | 3,700 | 3,740 | 16,900 | 3,740 |
| 2025-04-02 | 3,850 | 3,855 | 3,795 | 3,815 | 130,400 | 3,815 |
| 2025-04-01 | 3,890 | 3,950 | 3,855 | 3,875 | 5,500 | 3,875 |
| 2025-03-31 | 3,860 | 3,875 | 3,790 | 3,860 | 16,100 | 3,860 |
| 2025-03-28 | 3,920 | 3,930 | 3,855 | 3,915 | 84,600 | 3,915 |
| 2025-03-27 | 4,015 | 4,040 | 4,005 | 4,010 | 8,200 | 4,010 |
| 2025-03-26 | 4,070 | 4,070 | 3,985 | 4,055 | 19,000 | 4,055 |
| 2025-03-25 | 4,110 | 4,115 | 4,060 | 4,070 | 74,000 | 4,070 |
| 2025-03-24 | 4,155 | 4,160 | 4,075 | 4,095 | 6,600 | 4,095 |
| 2025-03-21 | 4,125 | 4,180 | 4,105 | 4,175 | 9,000 | 4,175 |
| 2025-03-19 | 4,050 | 4,155 | 4,020 | 4,155 | 30,400 | 4,155 |
| 2025-03-18 | 4,105 | 4,150 | 3,970 | 4,045 | 109,900 | 4,045 |
| 2025-03-17 | 4,335 | 4,395 | 4,315 | 4,315 | 3,700 | 4,315 |
| 2025-03-14 | 4,265 | 4,335 | 4,265 | 4,335 | 4,300 | 4,335 |
| 2025-03-13 | 4,315 | 4,350 | 4,295 | 4,295 | 2,500 | 4,295 |
| 2025-03-12 | 4,340 | 4,365 | 4,285 | 4,360 | 3,000 | 4,360 |
| 2025-03-11 | 4,405 | 4,405 | 4,295 | 4,375 | 6,100 | 4,375 |
| 2025-03-10 | 4,520 | 4,540 | 4,420 | 4,475 | 6,400 | 4,475 |
| 2025-03-07 | 4,505 | 4,520 | 4,455 | 4,520 | 3,900 | 4,520 |
| 2025-03-06 | 4,480 | 4,560 | 4,480 | 4,560 | 13,000 | 4,560 |
| 2025-03-05 | 4,400 | 4,450 | 4,375 | 4,450 | 7,200 | 4,450 |
| 2025-03-04 | 4,495 | 4,495 | 4,330 | 4,430 | 16,300 | 4,430 |
| 2025-03-03 | 4,400 | 4,530 | 4,400 | 4,530 | 25,500 | 4,530 |
| 2025-02-28 | 4,365 | 4,365 | 4,195 | 4,275 | 26,900 | 4,275 |
| 2025-02-27 | 4,265 | 4,380 | 4,120 | 4,225 | 25,900 | 4,225 |
| 2025-02-26 | 4,195 | 4,325 | 4,195 | 4,240 | 14,000 | 4,240 |
| 2025-02-25 | 4,125 | 4,195 | 4,075 | 4,125 | 12,900 | 4,125 |
| 2025-02-21 | 4,105 | 4,135 | 4,030 | 4,085 | 7,300 | 4,085 |
| 2025-02-20 | 4,125 | 4,180 | 4,110 | 4,110 | 7,100 | 4,110 |
| 2025-02-19 | 4,145 | 4,215 | 4,115 | 4,140 | 7,600 | 4,140 |
| 2025-02-18 | 4,160 | 4,205 | 4,130 | 4,180 | 9,900 | 4,180 |
| 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