1852 (株)淺沼組 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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 640 | 646 | 639 | 646 | 181,900 | 646 |
| 2025-01-29 | 640 | 643 | 638 | 640 | 156,100 | 640 |
| 2025-01-28 | 640 | 643 | 638 | 640 | 149,800 | 640 |
| 2025-01-27 | 638 | 643 | 635 | 640 | 127,700 | 640 |
| 2025-01-24 | 634 | 639 | 631 | 631 | 135,000 | 631 |
| 2025-01-23 | 633 | 634 | 630 | 631 | 144,600 | 631 |
| 2025-01-22 | 635 | 636 | 629 | 634 | 194,300 | 634 |
| 2025-01-21 | 636 | 638 | 631 | 631 | 157,800 | 631 |
| 2025-01-20 | 630 | 636 | 628 | 636 | 130,000 | 636 |
| 2025-01-17 | 626 | 630 | 622 | 628 | 212,800 | 628 |
| 2025-01-16 | 639 | 639 | 629 | 630 | 167,200 | 630 |
| 2025-01-15 | 636 | 639 | 629 | 630 | 289,200 | 630 |
| 2025-01-14 | 641 | 643 | 634 | 636 | 238,700 | 636 |
| 2025-01-10 | 646 | 649 | 640 | 640 | 189,800 | 640 |
| 2025-01-09 | 662 | 662 | 648 | 648 | 299,400 | 648 |
| 2025-01-08 | 667 | 668 | 662 | 663 | 223,500 | 663 |
| 2025-01-07 | 673 | 673 | 662 | 667 | 408,300 | 667 |
| 2025-01-06 | 670 | 677 | 665 | 673 | 412,300 | 673 |
分割・併合履歴 ： [2024-07-30]1株→5株 [2022-07-28]1株→2株 [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株