- 2025年
- 2024年
256A 飛島ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,610 | 1,628 | 1,556 | 1,611 | 486,600 | 1,611 |
| 2025-04-03 | 1,618 | 1,657 | 1,606 | 1,650 | 330,900 | 1,650 |
| 2025-04-02 | 1,657 | 1,678 | 1,640 | 1,674 | 152,400 | 1,674 |
| 2025-04-01 | 1,674 | 1,679 | 1,651 | 1,657 | 157,700 | 1,657 |
| 2025-03-31 | 1,651 | 1,662 | 1,618 | 1,645 | 232,100 | 1,645 |
| 2025-03-28 | 1,656 | 1,696 | 1,644 | 1,680 | 278,500 | 1,680 |
| 2025-03-27 | 1,731 | 1,750 | 1,728 | 1,744 | 283,600 | 1,744 |
| 2025-03-26 | 1,744 | 1,746 | 1,725 | 1,731 | 134,300 | 1,731 |
| 2025-03-25 | 1,740 | 1,742 | 1,720 | 1,742 | 162,700 | 1,742 |
| 2025-03-24 | 1,747 | 1,749 | 1,730 | 1,733 | 197,800 | 1,733 |
| 2025-03-21 | 1,752 | 1,760 | 1,745 | 1,746 | 139,100 | 1,746 |
| 2025-03-19 | 1,754 | 1,766 | 1,750 | 1,750 | 120,200 | 1,750 |
| 2025-03-18 | 1,747 | 1,758 | 1,747 | 1,749 | 89,600 | 1,749 |
| 2025-03-17 | 1,728 | 1,750 | 1,728 | 1,739 | 114,800 | 1,739 |
| 2025-03-14 | 1,716 | 1,732 | 1,715 | 1,716 | 96,100 | 1,716 |
| 2025-03-13 | 1,729 | 1,734 | 1,713 | 1,716 | 108,400 | 1,716 |
| 2025-03-12 | 1,725 | 1,738 | 1,719 | 1,721 | 140,500 | 1,721 |
| 2025-03-11 | 1,723 | 1,731 | 1,694 | 1,722 | 190,600 | 1,722 |
| 2025-03-10 | 1,778 | 1,785 | 1,740 | 1,746 | 158,100 | 1,746 |
| 2025-03-07 | 1,775 | 1,796 | 1,761 | 1,777 | 149,400 | 1,777 |
| 2025-03-06 | 1,784 | 1,809 | 1,777 | 1,783 | 196,500 | 1,783 |
| 2025-03-05 | 1,750 | 1,789 | 1,744 | 1,775 | 176,000 | 1,775 |
| 2025-03-04 | 1,738 | 1,752 | 1,731 | 1,750 | 114,000 | 1,750 |
| 2025-03-03 | 1,729 | 1,748 | 1,720 | 1,741 | 160,400 | 1,741 |
| 2025-02-28 | 1,709 | 1,717 | 1,695 | 1,713 | 134,900 | 1,713 |
| 2025-02-27 | 1,725 | 1,728 | 1,702 | 1,721 | 115,800 | 1,721 |
| 2025-02-26 | 1,712 | 1,727 | 1,693 | 1,720 | 175,900 | 1,720 |
| 2025-02-25 | 1,740 | 1,749 | 1,716 | 1,726 | 178,300 | 1,726 |
| 2025-02-21 | 1,763 | 1,770 | 1,731 | 1,750 | 173,000 | 1,750 |
| 2025-02-20 | 1,740 | 1,770 | 1,736 | 1,753 | 189,600 | 1,753 |
| 2025-02-19 | 1,730 | 1,747 | 1,724 | 1,746 | 67,600 | 1,746 |
| 2025-02-18 | 1,714 | 1,725 | 1,707 | 1,722 | 83,600 | 1,722 |
| 2025-02-17 | 1,745 | 1,754 | 1,707 | 1,718 | 153,000 | 1,718 |
| 2025-02-14 | 1,710 | 1,745 | 1,706 | 1,726 | 128,200 | 1,726 |
| 2025-02-13 | 1,701 | 1,725 | 1,659 | 1,705 | 222,500 | 1,705 |
| 2025-02-12 | 1,730 | 1,730 | 1,664 | 1,690 | 132,300 | 1,690 |
| 2025-02-10 | 1,645 | 1,717 | 1,642 | 1,699 | 276,000 | 1,699 |
| 2025-02-07 | 1,630 | 1,644 | 1,626 | 1,642 | 93,500 | 1,642 |
| 2025-02-06 | 1,627 | 1,632 | 1,627 | 1,630 | 43,600 | 1,630 |
| 2025-02-05 | 1,634 | 1,634 | 1,617 | 1,619 | 84,400 | 1,619 |
| 2025-02-04 | 1,642 | 1,646 | 1,626 | 1,627 | 69,000 | 1,627 |
| 2025-02-03 | 1,652 | 1,654 | 1,629 | 1,629 | 122,900 | 1,629 |
| 2025-01-31 | 1,631 | 1,655 | 1,626 | 1,652 | 142,300 | 1,652 |
| 2025-01-30 | 1,627 | 1,636 | 1,625 | 1,636 | 101,100 | 1,636 |
| 2025-01-29 | 1,638 | 1,652 | 1,627 | 1,627 | 146,000 | 1,627 |
| 2025-01-28 | 1,632 | 1,655 | 1,622 | 1,629 | 127,100 | 1,629 |
| 2025-01-27 | 1,610 | 1,648 | 1,603 | 1,634 | 187,100 | 1,634 |
| 2025-01-24 | 1,604 | 1,604 | 1,583 | 1,594 | 83,400 | 1,594 |
| 2025-01-23 | 1,604 | 1,606 | 1,593 | 1,600 | 98,700 | 1,600 |
| 2025-01-22 | 1,585 | 1,602 | 1,579 | 1,602 | 75,100 | 1,602 |
| 2025-01-21 | 1,591 | 1,591 | 1,565 | 1,574 | 106,200 | 1,574 |
| 2025-01-20 | 1,590 | 1,596 | 1,580 | 1,585 | 90,200 | 1,585 |
| 2025-01-17 | 1,580 | 1,580 | 1,567 | 1,579 | 86,600 | 1,579 |
| 2025-01-16 | 1,611 | 1,612 | 1,582 | 1,582 | 128,000 | 1,582 |
| 2025-01-15 | 1,617 | 1,626 | 1,600 | 1,609 | 190,300 | 1,609 |
| 2025-01-14 | 1,605 | 1,609 | 1,593 | 1,601 | 278,100 | 1,601 |
| 2025-01-10 | 1,591 | 1,619 | 1,585 | 1,610 | 112,900 | 1,610 |
| 2025-01-09 | 1,620 | 1,627 | 1,593 | 1,595 | 118,000 | 1,595 |
| 2025-01-08 | 1,634 | 1,640 | 1,610 | 1,630 | 139,700 | 1,630 |
| 2025-01-07 | 1,643 | 1,644 | 1,631 | 1,637 | 120,100 | 1,637 |
| 2025-01-06 | 1,665 | 1,680 | 1,636 | 1,644 | 191,400 | 1,644 |
分割・併合履歴 ： なし