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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 760 | 764 | 754 | 758 | 164,800 | 758 |
| 2025-04-21 | 754 | 759 | 750 | 756 | 173,500 | 756 |
| 2025-04-18 | 739 | 754 | 739 | 754 | 331,800 | 754 |
| 2025-04-17 | 730 | 736 | 729 | 736 | 112,500 | 736 |
| 2025-04-16 | 734 | 739 | 730 | 732 | 131,400 | 732 |
| 2025-04-15 | 738 | 742 | 732 | 732 | 195,600 | 732 |
| 2025-04-14 | 731 | 739 | 729 | 732 | 265,300 | 732 |
| 2025-04-11 | 718 | 728 | 707 | 724 | 347,400 | 724 |
| 2025-04-10 | 715 | 734 | 712 | 727 | 815,200 | 727 |
| 2025-04-09 | 692 | 705 | 682 | 700 | 428,400 | 700 |
| 2025-04-08 | 689 | 711 | 689 | 707 | 583,600 | 707 |
| 2025-04-07 | 650 | 674 | 629 | 656 | 1,069,200 | 656 |
| 2025-04-04 | 686 | 693 | 671 | 690 | 943,200 | 690 |
| 2025-04-03 | 692 | 704 | 689 | 704 | 374,600 | 704 |
| 2025-04-02 | 716 | 716 | 703 | 705 | 345,000 | 705 |
| 2025-04-01 | 704 | 716 | 703 | 708 | 278,600 | 708 |
| 2025-03-31 | 700 | 703 | 691 | 698 | 340,300 | 698 |
| 2025-03-28 | 689 | 714 | 689 | 704 | 701,000 | 704 |
| 2025-03-27 | 729 | 729 | 719 | 726 | 491,800 | 726 |
| 2025-03-26 | 732 | 733 | 727 | 732 | 267,100 | 732 |
| 2025-03-25 | 730 | 732 | 726 | 731 | 172,500 | 731 |
| 2025-03-24 | 730 | 733 | 725 | 726 | 201,100 | 726 |
| 2025-03-21 | 731 | 736 | 729 | 730 | 254,400 | 730 |
| 2025-03-19 | 728 | 739 | 728 | 731 | 331,500 | 731 |
| 2025-03-18 | 730 | 735 | 723 | 730 | 508,500 | 730 |
| 2025-03-17 | 718 | 730 | 716 | 725 | 531,700 | 725 |
| 2025-03-14 | 710 | 714 | 707 | 707 | 269,900 | 707 |
| 2025-03-13 | 710 | 715 | 706 | 708 | 221,200 | 708 |
| 2025-03-12 | 703 | 711 | 703 | 710 | 306,700 | 710 |
| 2025-03-11 | 700 | 706 | 685 | 703 | 506,300 | 703 |
| 2025-03-10 | 704 | 708 | 701 | 704 | 216,900 | 704 |
| 2025-03-07 | 695 | 704 | 691 | 700 | 259,000 | 700 |
| 2025-03-06 | 695 | 704 | 695 | 702 | 356,200 | 702 |
| 2025-03-05 | 688 | 691 | 686 | 688 | 157,800 | 688 |
| 2025-03-04 | 689 | 689 | 679 | 686 | 191,500 | 686 |
| 2025-03-03 | 683 | 690 | 681 | 690 | 299,900 | 690 |
| 2025-02-28 | 678 | 681 | 673 | 680 | 207,800 | 680 |
| 2025-02-27 | 670 | 679 | 669 | 678 | 167,200 | 678 |
| 2025-02-26 | 674 | 674 | 664 | 670 | 132,000 | 670 |
| 2025-02-25 | 672 | 678 | 669 | 673 | 176,900 | 673 |
| 2025-02-21 | 672 | 675 | 666 | 672 | 214,500 | 672 |
| 2025-02-20 | 678 | 681 | 670 | 675 | 231,700 | 675 |
| 2025-02-19 | 682 | 687 | 679 | 680 | 164,900 | 680 |
| 2025-02-18 | 682 | 684 | 675 | 682 | 157,100 | 682 |
| 2025-02-17 | 683 | 689 | 681 | 681 | 201,500 | 681 |
| 2025-02-14 | 683 | 687 | 679 | 682 | 209,600 | 682 |
| 2025-02-13 | 677 | 684 | 672 | 681 | 263,600 | 681 |
| 2025-02-12 | 680 | 682 | 670 | 674 | 341,500 | 674 |
| 2025-02-10 | 676 | 683 | 669 | 679 | 623,000 | 679 |
| 2025-02-07 | 655 | 660 | 648 | 654 | 262,700 | 654 |
| 2025-02-06 | 646 | 656 | 645 | 653 | 275,900 | 653 |
| 2025-02-05 | 641 | 647 | 640 | 645 | 213,300 | 645 |
| 2025-02-04 | 642 | 644 | 638 | 639 | 153,000 | 639 |
| 2025-02-03 | 643 | 646 | 637 | 638 | 355,900 | 638 |
| 2025-01-31 | 647 | 647 | 642 | 645 | 182,800 | 645 |
| 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