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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | - | - | - | 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