2152 幼児活動研究会(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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,315 | 1,316 | 1,312 | 1,316 | 900 | 1,316 |
| 2025-05-09 | - | - | - | 1,314 | - | 1,314 |
| 2025-05-08 | - | - | - | 1,314 | - | 1,314 |
| 2025-05-07 | 1,271 | 1,314 | 1,271 | 1,314 | 500 | 1,314 |
| 2025-05-02 | 1,282 | 1,308 | 1,252 | 1,260 | 800 | 1,260 |
| 2025-05-01 | 1,247 | 1,312 | 1,242 | 1,312 | 1,100 | 1,312 |
| 2025-04-30 | 1,287 | 1,313 | 1,271 | 1,273 | 1,500 | 1,273 |
| 2025-04-28 | 1,314 | 1,377 | 1,314 | 1,317 | 3,100 | 1,317 |
| 2025-04-25 | 1,307 | 1,311 | 1,283 | 1,311 | 2,600 | 1,311 |
| 2025-04-24 | 1,311 | 1,311 | 1,292 | 1,307 | 1,500 | 1,307 |
| 2025-04-23 | 1,302 | 1,311 | 1,265 | 1,311 | 1,000 | 1,311 |
| 2025-04-22 | 1,295 | 1,296 | 1,292 | 1,292 | 300 | 1,292 |
| 2025-04-21 | 1,261 | 1,315 | 1,261 | 1,276 | 900 | 1,276 |
| 2025-04-18 | 1,287 | 1,287 | 1,287 | 1,287 | 100 | 1,287 |
| 2025-04-17 | 1,218 | 1,257 | 1,218 | 1,257 | 400 | 1,257 |
| 2025-04-16 | 1,220 | 1,230 | 1,170 | 1,212 | 11,400 | 1,212 |
| 2025-04-15 | 1,235 | 1,265 | 1,235 | 1,238 | 1,300 | 1,238 |
| 2025-04-14 | 1,270 | 1,270 | 1,251 | 1,251 | 200 | 1,251 |
| 2025-04-11 | - | - | - | 1,248 | - | 1,248 |
| 2025-04-10 | - | - | - | 1,248 | - | 1,248 |
| 2025-04-09 | 1,248 | 1,248 | 1,248 | 1,248 | 300 | 1,248 |
| 2025-04-08 | 1,248 | 1,278 | 1,218 | 1,278 | 500 | 1,278 |
| 2025-04-07 | 1,220 | 1,258 | 1,212 | 1,248 | 1,300 | 1,248 |
| 2025-04-04 | 1,255 | 1,318 | 1,255 | 1,318 | 400 | 1,318 |
| 2025-04-03 | 1,304 | 1,329 | 1,283 | 1,285 | 6,900 | 1,285 |
| 2025-04-02 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2025-04-01 | - | - | - | 1,350 | - | 1,350 |
| 2025-03-31 | 1,344 | 1,350 | 1,340 | 1,350 | 500 | 1,350 |
| 2025-03-28 | 1,336 | 1,368 | 1,336 | 1,368 | 2,900 | 1,368 |
| 2025-03-27 | 1,325 | 1,349 | 1,325 | 1,329 | 1,700 | 1,329 |
| 2025-03-26 | - | - | - | 1,350 | - | 1,350 |
| 2025-03-25 | 1,369 | 1,369 | 1,350 | 1,350 | 2,700 | 1,350 |
| 2025-03-24 | 1,344 | 1,369 | 1,344 | 1,369 | 400 | 1,369 |
| 2025-03-21 | 1,330 | 1,350 | 1,328 | 1,328 | 1,800 | 1,328 |
| 2025-03-19 | 1,331 | 1,339 | 1,330 | 1,334 | 1,100 | 1,334 |
| 2025-03-18 | 1,324 | 1,333 | 1,324 | 1,333 | 800 | 1,333 |
| 2025-03-17 | 1,324 | 1,324 | 1,323 | 1,324 | 1,300 | 1,324 |
| 2025-03-14 | 1,305 | 1,305 | 1,305 | 1,305 | 500 | 1,305 |
| 2025-03-13 | 1,318 | 1,318 | 1,305 | 1,305 | 600 | 1,305 |
| 2025-03-12 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2025-03-11 | 1,300 | 1,328 | 1,299 | 1,328 | 500 | 1,328 |
| 2025-03-10 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2025-03-07 | 1,328 | 1,328 | 1,302 | 1,327 | 500 | 1,327 |
| 2025-03-06 | - | - | - | 1,328 | - | 1,328 |
| 2025-03-05 | - | - | - | 1,328 | - | 1,328 |
| 2025-03-04 | 1,328 | 1,328 | 1,328 | 1,328 | 200 | 1,328 |
| 2025-03-03 | 1,348 | 1,348 | 1,329 | 1,329 | 500 | 1,329 |
| 2025-02-28 | 1,365 | 1,365 | 1,349 | 1,349 | 700 | 1,349 |
| 2025-02-27 | - | - | - | 1,353 | - | 1,353 |
| 2025-02-26 | - | - | - | 1,353 | - | 1,353 |
| 2025-02-25 | 1,377 | 1,377 | 1,351 | 1,353 | 2,900 | 1,353 |
| 2025-02-21 | 1,342 | 1,358 | 1,342 | 1,354 | 1,600 | 1,354 |
| 2025-02-20 | 1,308 | 1,342 | 1,308 | 1,342 | 800 | 1,342 |
| 2025-02-19 | 1,314 | 1,342 | 1,308 | 1,308 | 1,300 | 1,308 |
| 2025-02-18 | 1,332 | 1,336 | 1,308 | 1,319 | 3,600 | 1,319 |
| 2025-02-17 | 1,348 | 1,350 | 1,326 | 1,346 | 3,600 | 1,346 |
| 2025-02-14 | 1,270 | 1,355 | 1,270 | 1,349 | 6,700 | 1,349 |
| 2025-02-13 | 1,275 | 1,307 | 1,245 | 1,269 | 4,800 | 1,269 |
| 2025-02-12 | 1,216 | 1,225 | 1,206 | 1,215 | 3,400 | 1,215 |
| 2025-02-10 | 1,207 | 1,227 | 1,207 | 1,207 | 4,900 | 1,207 |
| 2025-02-07 | 1,256 | 1,256 | 1,232 | 1,237 | 5,200 | 1,237 |
| 2025-02-06 | 1,286 | 1,286 | 1,286 | 1,286 | 200 | 1,286 |
| 2025-02-05 | 1,300 | 1,305 | 1,290 | 1,300 | 1,200 | 1,300 |
| 2025-02-04 | 1,258 | 1,303 | 1,258 | 1,290 | 1,900 | 1,290 |
| 2025-02-03 | 1,254 | 1,344 | 1,254 | 1,310 | 2,700 | 1,310 |
| 2025-01-31 | 1,310 | 1,310 | 1,293 | 1,309 | 600 | 1,309 |
| 2025-01-30 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2025-01-29 | - | - | - | 1,314 | - | 1,314 |
| 2025-01-28 | 1,314 | 1,314 | 1,294 | 1,314 | 1,100 | 1,314 |
| 2025-01-27 | 1,332 | 1,332 | 1,314 | 1,314 | 3,300 | 1,314 |
| 2025-01-24 | 1,324 | 1,325 | 1,324 | 1,324 | 1,100 | 1,324 |
| 2025-01-23 | 1,321 | 1,328 | 1,318 | 1,328 | 600 | 1,328 |
| 2025-01-22 | 1,318 | 1,321 | 1,318 | 1,321 | 1,200 | 1,321 |
| 2025-01-21 | - | - | - | 1,307 | - | 1,307 |
| 2025-01-20 | 1,307 | 1,307 | 1,307 | 1,307 | 100 | 1,307 |
| 2025-01-17 | 1,319 | 1,319 | 1,310 | 1,310 | 200 | 1,310 |
| 2025-01-16 | 1,352 | 1,352 | 1,349 | 1,349 | 600 | 1,349 |
| 2025-01-15 | 1,358 | 1,358 | 1,291 | 1,348 | 3,600 | 1,348 |
| 2025-01-14 | 1,340 | 1,340 | 1,333 | 1,333 | 200 | 1,333 |
| 2025-01-10 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2025-01-09 | - | - | - | 1,326 | - | 1,326 |
| 2025-01-08 | - | - | - | 1,326 | - | 1,326 |
| 2025-01-07 | 1,331 | 1,331 | 1,326 | 1,326 | 300 | 1,326 |
| 2025-01-06 | 1,350 | 1,364 | 1,350 | 1,355 | 900 | 1,355 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→4株