2294 (株)柿安本店 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 |
---|---|---|---|---|---|---|
2025-02-10 | 2,848 | 2,861 | 2,834 | 2,842 | 9,000 | 2,842 |
2025-02-07 | 2,826 | 2,847 | 2,824 | 2,837 | 7,800 | 2,837 |
2025-02-06 | 2,807 | 2,838 | 2,807 | 2,823 | 7,900 | 2,823 |
2025-02-05 | 2,800 | 2,806 | 2,781 | 2,781 | 13,000 | 2,781 |
2025-02-04 | 2,798 | 2,807 | 2,775 | 2,793 | 17,400 | 2,793 |
2025-02-03 | 2,813 | 2,813 | 2,773 | 2,778 | 24,500 | 2,778 |
2025-01-31 | 2,820 | 2,820 | 2,794 | 2,813 | 19,800 | 2,813 |
2025-01-30 | 2,837 | 2,857 | 2,814 | 2,814 | 65,300 | 2,814 |
2025-01-29 | 2,864 | 2,878 | 2,815 | 2,815 | 22,300 | 2,815 |
2025-01-28 | 2,860 | 2,884 | 2,855 | 2,863 | 19,200 | 2,863 |
2025-01-27 | 2,833 | 2,858 | 2,829 | 2,846 | 13,900 | 2,846 |
2025-01-24 | 2,790 | 2,833 | 2,790 | 2,806 | 14,300 | 2,806 |
2025-01-23 | 2,796 | 2,808 | 2,787 | 2,799 | 13,700 | 2,799 |
2025-01-22 | 2,798 | 2,808 | 2,771 | 2,782 | 9,000 | 2,782 |
2025-01-21 | 2,797 | 2,804 | 2,773 | 2,788 | 12,500 | 2,788 |
2025-01-20 | 2,734 | 2,784 | 2,730 | 2,783 | 11,400 | 2,783 |
2025-01-17 | 2,721 | 2,740 | 2,688 | 2,734 | 13,600 | 2,734 |
2025-01-16 | 2,770 | 2,794 | 2,721 | 2,721 | 18,800 | 2,721 |
2025-01-15 | 2,740 | 2,780 | 2,740 | 2,769 | 12,400 | 2,769 |
2025-01-14 | 2,775 | 2,806 | 2,735 | 2,735 | 18,200 | 2,735 |
2025-01-10 | 2,800 | 2,818 | 2,775 | 2,775 | 9,000 | 2,775 |
2025-01-09 | 2,808 | 2,818 | 2,790 | 2,790 | 17,200 | 2,790 |
2025-01-08 | 2,854 | 2,873 | 2,820 | 2,823 | 13,900 | 2,823 |
2025-01-07 | 2,878 | 2,885 | 2,848 | 2,868 | 17,500 | 2,868 |
2025-01-06 | 2,888 | 2,899 | 2,864 | 2,864 | 16,900 | 2,864 |
分割・併合履歴 : [2003-09-25]1株→1.3株