2108 日本甜菜製糖(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
2025-02-132,3872,4212,3612,41211,7002,412
2025-02-122,3982,4302,3422,38225,2002,382
2025-02-102,3572,3932,3572,38418,1002,384
2025-02-072,3352,3452,3232,3418,2002,341
2025-02-062,3392,3392,3152,3157,2002,315
2025-02-052,3352,3352,2942,3028,6002,302
2025-02-042,3372,3392,2882,28813,7002,288
2025-02-032,3682,3682,3202,32022,3002,320
2025-01-312,3822,3822,3472,36516,4002,365
2025-01-302,3572,3822,3552,38213,0002,382
2025-01-292,3842,3922,3552,35612,8002,356
2025-01-282,3702,3912,3642,38117,5002,381
2025-01-272,3932,3932,3392,35612,0002,356
2025-01-242,3492,3702,3482,35413,8002,354
2025-01-232,3472,3732,3312,34931,1002,349
2025-01-222,3662,3692,3382,3428,4002,342
2025-01-212,3562,3562,3282,3376,0002,337
2025-01-202,3182,3672,3182,3389,8002,338
2025-01-172,3062,3452,3042,31812,8002,318
2025-01-162,3182,3742,3002,30614,2002,306
2025-01-152,2592,3262,2552,31814,5002,318
2025-01-142,3032,3032,2442,25719,2002,257
2025-01-102,3012,3182,2902,29018,2002,290
2025-01-092,3432,3432,3012,30123,8002,301
2025-01-082,3652,3652,3322,34319,5002,343
2025-01-072,3972,3972,3612,36514,1002,365
2025-01-062,4332,4332,3782,37819,7002,378

分割・併合履歴 : [2016-09-28]1株→0.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株