1972 三晃金属工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,000 | 6,100 | 6,000 | 6,100 | 147,700 | 6,100 |
| 2025-01-30 | 4,385 | 5,100 | 4,335 | 5,100 | 69,300 | 5,100 |
| 2025-01-29 | 4,375 | 4,460 | 4,370 | 4,400 | 10,200 | 4,400 |
| 2025-01-28 | 4,410 | 4,410 | 4,370 | 4,375 | 4,200 | 4,375 |
| 2025-01-27 | 4,395 | 4,440 | 4,385 | 4,390 | 4,200 | 4,390 |
| 2025-01-24 | 4,405 | 4,435 | 4,380 | 4,400 | 4,400 | 4,400 |
| 2025-01-23 | 4,390 | 4,455 | 4,375 | 4,400 | 4,600 | 4,400 |
| 2025-01-22 | 4,340 | 4,420 | 4,330 | 4,420 | 5,100 | 4,420 |
| 2025-01-21 | 4,350 | 4,380 | 4,280 | 4,360 | 7,800 | 4,360 |
| 2025-01-20 | 4,265 | 4,355 | 4,265 | 4,320 | 4,800 | 4,320 |
| 2025-01-17 | 4,300 | 4,315 | 4,170 | 4,265 | 14,900 | 4,265 |
| 2025-01-16 | 4,385 | 4,385 | 4,285 | 4,300 | 12,200 | 4,300 |
| 2025-01-15 | 4,435 | 4,480 | 4,350 | 4,350 | 6,000 | 4,350 |
| 2025-01-14 | 4,475 | 4,545 | 4,365 | 4,435 | 12,500 | 4,435 |
| 2025-01-10 | 4,445 | 4,525 | 4,445 | 4,475 | 3,200 | 4,475 |
| 2025-01-09 | 4,500 | 4,510 | 4,450 | 4,470 | 6,300 | 4,470 |
| 2025-01-08 | 4,585 | 4,585 | 4,495 | 4,495 | 4,700 | 4,495 |
| 2025-01-07 | 4,665 | 4,665 | 4,570 | 4,570 | 13,900 | 4,570 |
| 2025-01-06 | 4,525 | 4,720 | 4,470 | 4,575 | 24,200 | 4,575 |
分割・併合履歴 ： [2016-09-28]1株→0.1株