2139 (株)中広 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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 445 | 468 | 442 | 459 | 32,600 | 459 |
| 2025-06-30 | 446 | 448 | 446 | 446 | 1,900 | 446 |
| 2025-06-27 | 446 | 446 | 441 | 446 | 4,000 | 446 |
| 2025-06-26 | 445 | 445 | 441 | 443 | 3,400 | 443 |
| 2025-06-25 | 441 | 444 | 438 | 444 | 6,100 | 444 |
| 2025-06-24 | 435 | 440 | 433 | 439 | 4,200 | 439 |
| 2025-06-23 | 431 | 432 | 431 | 432 | 1,600 | 432 |
| 2025-06-20 | 436 | 436 | 432 | 433 | 2,200 | 433 |
| 2025-06-19 | 432 | 436 | 428 | 435 | 7,700 | 435 |
| 2025-06-18 | 433 | 433 | 429 | 432 | 2,400 | 432 |
| 2025-06-17 | 432 | 433 | 428 | 430 | 2,300 | 430 |
| 2025-06-16 | 430 | 431 | 428 | 431 | 3,000 | 431 |
| 2025-06-13 | 426 | 430 | 426 | 428 | 4,000 | 428 |
| 2025-06-12 | 425 | 427 | 425 | 426 | 3,300 | 426 |
| 2025-06-11 | 425 | 427 | 425 | 427 | 3,100 | 427 |
| 2025-06-10 | 425 | 425 | 424 | 425 | 4,300 | 425 |
| 2025-06-09 | 421 | 425 | 421 | 423 | 4,200 | 423 |
| 2025-06-06 | 423 | 423 | 420 | 420 | 800 | 420 |
| 2025-06-05 | 425 | 425 | 420 | 420 | 2,800 | 420 |
| 2025-06-04 | 421 | 422 | 418 | 422 | 2,700 | 422 |
| 2025-06-03 | 423 | 425 | 415 | 417 | 24,500 | 417 |
| 2025-06-02 | 424 | 424 | 420 | 423 | 3,600 | 423 |
| 2025-05-30 | 423 | 424 | 420 | 424 | 1,900 | 424 |
| 2025-05-29 | 417 | 435 | 416 | 420 | 26,400 | 420 |
| 2025-05-28 | 415 | 417 | 415 | 415 | 2,700 | 415 |
| 2025-05-27 | 417 | 417 | 416 | 416 | 2,200 | 416 |
| 2025-05-26 | 419 | 419 | 416 | 417 | 4,700 | 417 |
| 2025-05-23 | 419 | 419 | 418 | 418 | 2,100 | 418 |
| 2025-05-22 | 416 | 418 | 416 | 417 | 1,700 | 417 |
| 2025-05-21 | 417 | 418 | 415 | 415 | 1,300 | 415 |
| 2025-05-20 | 418 | 420 | 417 | 417 | 1,400 | 417 |
| 2025-05-19 | 420 | 420 | 416 | 416 | 4,800 | 416 |
| 2025-05-16 | 419 | 422 | 419 | 420 | 1,700 | 420 |
| 2025-05-15 | 419 | 421 | 418 | 419 | 1,600 | 419 |
| 2025-05-14 | 422 | 422 | 420 | 420 | 1,200 | 420 |
| 2025-05-13 | 421 | 422 | 419 | 420 | 2,500 | 420 |
| 2025-05-12 | 420 | 423 | 418 | 419 | 5,200 | 419 |
| 2025-05-09 | 422 | 425 | 418 | 418 | 6,100 | 418 |
| 2025-05-08 | 425 | 425 | 421 | 423 | 1,700 | 423 |
| 2025-05-07 | 424 | 425 | 423 | 425 | 2,600 | 425 |
| 2025-05-02 | 424 | 426 | 423 | 424 | 3,200 | 424 |
| 2025-05-01 | 423 | 425 | 421 | 425 | 1,600 | 425 |
| 2025-04-30 | 422 | 423 | 420 | 422 | 3,000 | 422 |
| 2025-04-28 | 421 | 422 | 417 | 421 | 5,300 | 421 |
| 2025-04-25 | 418 | 421 | 417 | 421 | 2,000 | 421 |
| 2025-04-24 | 420 | 420 | 414 | 414 | 2,100 | 414 |
| 2025-04-23 | 424 | 429 | 409 | 415 | 238,700 | 415 |
| 2025-04-22 | 411 | 429 | 406 | 416 | 62,100 | 416 |
| 2025-04-21 | 411 | 413 | 411 | 412 | 2,400 | 412 |
| 2025-04-18 | 409 | 412 | 409 | 411 | 3,100 | 411 |
| 2025-04-17 | 408 | 413 | 406 | 407 | 6,700 | 407 |
| 2025-04-16 | 414 | 440 | 403 | 413 | 87,600 | 413 |
| 2025-04-15 | 405 | 428 | 404 | 411 | 58,700 | 411 |
| 2025-04-14 | 413 | 437 | 401 | 401 | 134,100 | 401 |
| 2025-04-11 | 411 | 411 | 405 | 408 | 3,100 | 408 |
| 2025-04-10 | 410 | 414 | 404 | 413 | 9,300 | 413 |
| 2025-04-09 | 402 | 404 | 400 | 404 | 2,200 | 404 |
| 2025-04-08 | 396 | 407 | 396 | 402 | 8,200 | 402 |
| 2025-04-07 | 400 | 400 | 392 | 394 | 12,500 | 394 |
| 2025-04-04 | 417 | 418 | 398 | 411 | 24,800 | 411 |
| 2025-04-03 | 429 | 429 | 420 | 420 | 6,800 | 420 |
| 2025-04-02 | 432 | 432 | 427 | 430 | 3,600 | 430 |
| 2025-04-01 | 434 | 435 | 430 | 431 | 3,300 | 431 |
| 2025-03-31 | 431 | 431 | 425 | 430 | 6,200 | 430 |
| 2025-03-28 | 417 | 434 | 417 | 433 | 23,100 | 433 |
| 2025-03-27 | 448 | 449 | 445 | 447 | 38,000 | 447 |
| 2025-03-26 | 453 | 453 | 446 | 448 | 16,500 | 448 |
| 2025-03-25 | 447 | 448 | 445 | 448 | 10,700 | 448 |
| 2025-03-24 | 447 | 447 | 445 | 445 | 8,200 | 445 |
| 2025-03-21 | 447 | 447 | 445 | 445 | 6,600 | 445 |
| 2025-03-19 | 446 | 446 | 444 | 445 | 4,900 | 445 |
| 2025-03-18 | 445 | 445 | 443 | 443 | 3,300 | 443 |
| 2025-03-17 | 446 | 446 | 443 | 443 | 6,000 | 443 |
| 2025-03-14 | 444 | 444 | 443 | 444 | 2,700 | 444 |
| 2025-03-13 | 442 | 445 | 442 | 442 | 3,700 | 442 |
| 2025-03-12 | 445 | 446 | 442 | 442 | 8,400 | 442 |
| 2025-03-11 | 446 | 447 | 443 | 444 | 6,100 | 444 |
| 2025-03-10 | 449 | 449 | 446 | 446 | 4,300 | 446 |
| 2025-03-07 | 447 | 448 | 445 | 447 | 3,700 | 447 |
| 2025-03-06 | 446 | 447 | 445 | 447 | 3,600 | 447 |
| 2025-03-05 | 447 | 448 | 444 | 446 | 1,700 | 446 |
| 2025-03-04 | 447 | 447 | 443 | 445 | 3,100 | 445 |
| 2025-03-03 | 447 | 447 | 444 | 447 | 1,900 | 447 |
| 2025-02-28 | 445 | 447 | 442 | 443 | 2,800 | 443 |
| 2025-02-27 | 445 | 447 | 445 | 445 | 2,400 | 445 |
| 2025-02-26 | 445 | 445 | 442 | 444 | 4,200 | 444 |
| 2025-02-25 | 443 | 445 | 441 | 445 | 5,200 | 445 |
| 2025-02-21 | 443 | 443 | 441 | 443 | 2,800 | 443 |
| 2025-02-20 | 443 | 443 | 440 | 443 | 4,900 | 443 |
| 2025-02-19 | 442 | 443 | 441 | 441 | 3,300 | 441 |
| 2025-02-18 | 444 | 445 | 442 | 442 | 2,300 | 442 |
| 2025-02-17 | 442 | 445 | 442 | 444 | 4,700 | 444 |
| 2025-02-14 | 442 | 444 | 442 | 443 | 4,100 | 443 |
| 2025-02-13 | 443 | 444 | 442 | 442 | 2,500 | 442 |
| 2025-02-12 | 441 | 444 | 441 | 444 | 6,300 | 444 |
| 2025-02-10 | 442 | 447 | 441 | 443 | 13,200 | 443 |
| 2025-02-07 | 457 | 460 | 457 | 457 | 6,200 | 457 |
| 2025-02-06 | 455 | 456 | 452 | 456 | 2,800 | 456 |
| 2025-02-05 | 459 | 459 | 448 | 453 | 5,900 | 453 |
| 2025-02-04 | 445 | 448 | 445 | 446 | 1,500 | 446 |
| 2025-02-03 | 447 | 447 | 441 | 444 | 6,400 | 444 |
| 2025-01-31 | 448 | 449 | 443 | 449 | 4,700 | 449 |
| 2025-01-30 | 443 | 447 | 440 | 447 | 31,200 | 447 |
| 2025-01-29 | 445 | 447 | 445 | 446 | 4,000 | 446 |
| 2025-01-28 | 444 | 448 | 444 | 447 | 4,200 | 447 |
| 2025-01-27 | 443 | 446 | 442 | 445 | 6,700 | 445 |
| 2025-01-24 | 437 | 443 | 437 | 442 | 3,800 | 442 |
| 2025-01-23 | 436 | 437 | 433 | 437 | 7,900 | 437 |
| 2025-01-22 | 439 | 443 | 434 | 434 | 16,400 | 434 |
| 2025-01-21 | 440 | 442 | 439 | 439 | 8,100 | 439 |
| 2025-01-20 | 444 | 445 | 441 | 443 | 5,000 | 443 |
| 2025-01-17 | 445 | 445 | 440 | 444 | 6,200 | 444 |
| 2025-01-16 | 456 | 460 | 445 | 447 | 8,000 | 447 |
| 2025-01-15 | 460 | 461 | 452 | 452 | 4,400 | 452 |
| 2025-01-14 | 458 | 460 | 453 | 459 | 6,300 | 459 |
| 2025-01-10 | 460 | 460 | 454 | 458 | 3,100 | 458 |
| 2025-01-09 | 461 | 462 | 455 | 456 | 6,000 | 456 |
| 2025-01-08 | 454 | 463 | 454 | 457 | 7,900 | 457 |
| 2025-01-07 | 455 | 458 | 453 | 453 | 4,600 | 453 |
| 2025-01-06 | 444 | 459 | 444 | 451 | 13,300 | 451 |
分割・併合履歴 ： なし