- 2025年
- 2024年
195A (株)ライスカレー 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 788 | 800 | 740 | 757 | 17,900 | 757 |
| 2025-04-01 | 817 | 817 | 793 | 802 | 15,900 | 802 |
| 2025-03-31 | 800 | 812 | 767 | 807 | 20,700 | 807 |
| 2025-03-28 | 804 | 818 | 797 | 797 | 5,900 | 797 |
| 2025-03-27 | 812 | 827 | 807 | 810 | 7,900 | 810 |
| 2025-03-26 | 803 | 830 | 799 | 822 | 11,600 | 822 |
| 2025-03-25 | 812 | 814 | 793 | 797 | 21,500 | 797 |
| 2025-03-24 | 845 | 848 | 812 | 812 | 9,700 | 812 |
| 2025-03-21 | 829 | 850 | 826 | 830 | 9,600 | 830 |
| 2025-03-19 | 812 | 834 | 799 | 830 | 14,000 | 830 |
| 2025-03-18 | 801 | 813 | 801 | 812 | 6,500 | 812 |
| 2025-03-17 | 825 | 825 | 796 | 799 | 16,300 | 799 |
| 2025-03-14 | 854 | 854 | 794 | 825 | 34,800 | 825 |
| 2025-03-13 | 871 | 871 | 829 | 854 | 30,200 | 854 |
| 2025-03-12 | 831 | 868 | 822 | 859 | 45,800 | 859 |
| 2025-03-11 | 807 | 843 | 790 | 843 | 52,600 | 843 |
| 2025-03-10 | 776 | 810 | 760 | 808 | 31,300 | 808 |
| 2025-03-07 | 762 | 802 | 758 | 775 | 26,300 | 775 |
| 2025-03-06 | 778 | 778 | 749 | 762 | 27,900 | 762 |
| 2025-03-05 | 772 | 786 | 740 | 772 | 30,400 | 772 |
| 2025-03-04 | 796 | 823 | 766 | 786 | 51,400 | 786 |
| 2025-03-03 | 729 | 790 | 729 | 790 | 48,500 | 790 |
| 2025-02-28 | 741 | 797 | 724 | 726 | 83,200 | 726 |
| 2025-02-27 | 724 | 753 | 712 | 740 | 39,400 | 740 |
| 2025-02-26 | 694 | 715 | 687 | 710 | 13,600 | 710 |
| 2025-02-25 | 684 | 702 | 684 | 696 | 15,600 | 696 |
| 2025-02-21 | 685 | 685 | 674 | 682 | 12,300 | 682 |
| 2025-02-20 | 683 | 696 | 683 | 687 | 4,800 | 687 |
| 2025-02-19 | 689 | 692 | 682 | 691 | 14,000 | 691 |
| 2025-02-18 | 688 | 691 | 680 | 689 | 4,900 | 689 |
| 2025-02-17 | 699 | 701 | 684 | 692 | 17,200 | 692 |
| 2025-02-14 | 728 | 733 | 714 | 714 | 19,600 | 714 |
| 2025-02-13 | 725 | 732 | 712 | 730 | 14,100 | 730 |
| 2025-02-12 | 723 | 725 | 708 | 725 | 8,100 | 725 |
| 2025-02-10 | 698 | 730 | 698 | 713 | 29,700 | 713 |
| 2025-02-07 | 684 | 698 | 684 | 698 | 2,800 | 698 |
| 2025-02-06 | 696 | 703 | 693 | 694 | 4,800 | 694 |
| 2025-02-05 | 687 | 699 | 687 | 695 | 1,800 | 695 |
| 2025-02-04 | 701 | 701 | 683 | 694 | 9,300 | 694 |
| 2025-02-03 | 716 | 716 | 700 | 704 | 5,800 | 704 |
| 2025-01-31 | 717 | 720 | 710 | 718 | 4,700 | 718 |
| 2025-01-30 | 726 | 726 | 716 | 717 | 4,900 | 717 |
| 2025-01-29 | 718 | 728 | 711 | 718 | 16,900 | 718 |
| 2025-01-28 | 704 | 711 | 700 | 710 | 10,900 | 710 |
| 2025-01-27 | 711 | 725 | 698 | 709 | 23,500 | 709 |
| 2025-01-24 | 690 | 710 | 685 | 707 | 20,600 | 707 |
| 2025-01-23 | 713 | 714 | 672 | 683 | 33,500 | 683 |
| 2025-01-22 | 705 | 714 | 698 | 714 | 14,900 | 714 |
| 2025-01-21 | 724 | 750 | 695 | 718 | 77,800 | 718 |
| 2025-01-20 | 682 | 684 | 670 | 680 | 2,600 | 680 |
| 2025-01-17 | 672 | 690 | 650 | 679 | 27,500 | 679 |
| 2025-01-16 | 676 | 685 | 673 | 673 | 4,200 | 673 |
| 2025-01-15 | 678 | 687 | 676 | 676 | 3,000 | 676 |
| 2025-01-14 | 707 | 710 | 674 | 676 | 13,500 | 676 |
| 2025-01-10 | 696 | 730 | 687 | 707 | 24,900 | 707 |
| 2025-01-09 | 665 | 695 | 665 | 689 | 19,500 | 689 |
| 2025-01-08 | 672 | 678 | 665 | 671 | 8,100 | 671 |
| 2025-01-07 | 682 | 682 | 666 | 672 | 7,900 | 672 |
| 2025-01-06 | 700 | 717 | 679 | 682 | 17,500 | 682 |
分割・併合履歴 ： なし