1921 (株)巴コーポレーション 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
2025-07-111,5601,5601,4931,50077,1001,500
2025-07-101,5501,5811,5501,56041,3001,560
2025-07-091,5121,5661,5101,55074,6001,550
2025-07-081,5211,5601,5021,55280,3001,552
2025-07-071,5201,5351,4721,52495,7001,524
2025-07-041,4431,5291,4101,529130,1001,529
2025-07-031,4311,5011,4211,454157,4001,454
2025-07-021,3811,4591,3711,44191,9001,441
2025-07-011,3641,4131,3641,40647,3001,406
2025-06-301,3531,3791,3531,36432,5001,364
2025-06-271,3471,3721,3471,36030,1001,360
2025-06-261,3451,3501,3401,34756,1001,347
2025-06-251,3341,3581,3301,34540,1001,345
2025-06-241,3401,3481,3261,33415,5001,334
2025-06-231,3111,3421,3111,33716,6001,337
2025-06-201,3301,3351,3071,32834,6001,328
2025-06-191,3191,3301,3191,32429,7001,324
2025-06-181,3391,3461,3111,31931,5001,319
2025-06-171,3491,3581,3271,33631,7001,336
2025-06-161,3761,3931,3471,35649,0001,356
2025-06-131,3711,3911,3471,37657,1001,376
2025-06-121,3671,3961,3671,37819,9001,378
2025-06-111,3871,3931,3671,37551,0001,375
2025-06-101,3881,4131,3611,378106,0001,378
2025-06-091,3851,4051,3551,39773,3001,397
2025-06-061,3591,4091,3591,39464,2001,394
2025-06-051,3871,3871,3371,35984,7001,359
2025-06-041,4411,4621,3851,397152,3001,397
2025-06-031,4451,4621,4251,46050,3001,460
2025-06-021,3801,4931,3711,461134,8001,461
2025-05-301,4281,4381,3861,38653,8001,386
2025-05-291,3211,4351,3211,430130,3001,430
2025-05-281,3011,3341,2981,31249,8001,312
2025-05-271,3061,3271,3041,31249,4001,312
2025-05-261,3081,3311,2981,30057,8001,300
2025-05-231,3081,3201,2971,29929,7001,299
2025-05-221,3111,3111,2971,30634,5001,306
2025-05-211,3061,3171,3001,31553,4001,315
2025-05-201,3241,3521,3011,30774,0001,307
2025-05-191,3101,3261,2961,32457,6001,324
2025-05-161,2701,3171,2671,310195,6001,310
2025-05-151,3211,3291,2811,294126,6001,294
2025-05-141,3831,3981,2471,305273,5001,305
2025-05-131,4381,4501,3731,37350,3001,373
2025-05-121,4231,4321,4111,42453,5001,424
2025-05-091,3791,4401,3761,425146,5001,425
2025-05-081,3951,4201,3681,371152,5001,371
2025-05-071,4751,4751,3761,399154,2001,399
2025-05-021,4741,4991,4431,48864,4001,488
2025-05-011,4781,4971,4741,48649,2001,486
2025-04-301,4661,4851,4471,48248,4001,482
2025-04-281,4401,4621,4401,44630,4001,446
2025-04-251,4381,4451,4201,43136,5001,431
2025-04-241,4651,4731,3911,42477,0001,424
2025-04-231,4651,4921,4451,46556,4001,465
2025-04-221,4401,5101,4101,460106,2001,460
2025-04-211,3781,4501,3781,44089,2001,440
2025-04-181,3381,3991,3381,39957,7001,399
2025-04-171,2921,3261,2851,32239,4001,322
2025-04-161,2841,3051,2841,29724,4001,297
2025-04-151,2861,3131,2861,29223,5001,292
2025-04-141,2881,3111,2771,28644,8001,286
2025-04-111,2271,2881,2141,28851,7001,288
2025-04-101,2351,2551,2251,24451,4001,244
2025-04-091,1801,2221,1761,205108,4001,205
2025-04-081,2001,2001,1431,184110,3001,184
2025-04-071,0921,1541,0841,115307,7001,115
2025-04-041,1801,1861,1501,182135,8001,182
2025-04-031,1581,1941,1561,18795,1001,187
2025-04-021,2061,2061,1681,197114,5001,197
2025-04-011,2061,2211,1971,19843,3001,198
2025-03-311,1941,2011,1621,19597,1001,195
2025-03-281,1711,2101,1621,201119,4001,201
2025-03-271,2001,2141,1751,205159,0001,205
2025-03-261,1991,2221,1821,21092,4001,210
2025-03-251,1811,2071,1801,20559,3001,205
2025-03-241,1751,1901,1751,17629,6001,176
2025-03-211,1881,2101,1661,17568,2001,175
2025-03-191,1951,2031,1801,18828,2001,188
2025-03-181,1701,1981,1571,18774,7001,187
2025-03-171,1701,1831,1311,170178,1001,170
2025-03-141,1291,1621,1261,161183,7001,161
2025-03-131,1591,1601,1311,145190,0001,145
2025-03-121,1841,1841,1161,154267,5001,154
2025-03-111,1531,1841,1441,18161,2001,181
2025-03-101,1641,1671,1501,15362,0001,153
2025-03-071,1851,1881,1411,150159,1001,150
2025-03-061,2021,2041,1701,17489,5001,174
2025-03-051,1551,2061,1551,20462,3001,204
2025-03-041,1521,1651,1441,16243,4001,162
2025-03-031,1771,1801,1551,16489,0001,164
2025-02-281,1521,1771,1521,17144,9001,171
2025-02-271,1631,1681,1491,15953,0001,159
2025-02-261,1541,1801,1461,15360,5001,153
2025-02-251,1291,1591,1221,148106,4001,148
2025-02-211,1381,1601,1381,159123,9001,159
2025-02-201,1381,1641,1311,143391,7001,143
2025-02-191,1461,1661,1171,138180,4001,138
2025-02-181,1441,1731,1331,148441,8001,148
2025-02-171,1551,1851,1371,156261,5001,156
2025-02-141,1161,1621,0491,154792,1001,154
2025-02-131,3171,3251,1511,204584,2001,204
2025-02-121,3201,3331,2921,300120,0001,300
2025-02-101,3201,3391,2881,296122,9001,296
2025-02-071,2891,3261,2751,32184,4001,321
2025-02-061,2881,3211,2441,304219,6001,304
2025-02-051,2281,2691,2201,266133,9001,266
2025-02-041,2151,2281,2031,224111,4001,224
2025-02-031,1801,2151,1541,207181,1001,207
2025-01-311,0901,1941,0751,194348,0001,194
2025-01-301,0781,0871,0581,073501,6001,073
2025-01-291,0951,1111,0801,08757,6001,087
2025-01-281,0761,0991,0761,09763,6001,097
2025-01-271,0851,0961,0551,07872,4001,078
2025-01-241,1301,1461,0591,080142,3001,080
2025-01-231,0771,1371,0681,135248,5001,135
2025-01-229871,0829831,078208,8001,078
2025-01-219981,00997697832,100978
2025-01-2097399796799757,800997
2025-01-1795096594596455,500964
2025-01-1695996494695781,300957
2025-01-1594697093696450,300964
2025-01-1496996993594551,100945
2025-01-1097098895997345,200973
2025-01-091,0061,00696996936,400969
2025-01-081,0221,0229961,00631,4001,006
2025-01-071,0251,0259951,02373,1001,023
2025-01-069991,0339991,025113,6001,025

分割・併合履歴 : [1992-09-25]1株→1.1株