2612 かどや製油(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 | 3,565 | 3,575 | 3,550 | 3,575 | 7,600 | 3,575 |
| 2025-04-03 | 3,575 | 3,610 | 3,565 | 3,570 | 6,600 | 3,570 |
| 2025-04-02 | 3,600 | 3,600 | 3,580 | 3,580 | 5,200 | 3,580 |
| 2025-04-01 | 3,615 | 3,615 | 3,600 | 3,600 | 2,400 | 3,600 |
| 2025-03-31 | 3,615 | 3,615 | 3,585 | 3,600 | 10,000 | 3,600 |
| 2025-03-28 | 3,575 | 3,655 | 3,575 | 3,615 | 15,600 | 3,615 |
| 2025-03-27 | 3,775 | 3,785 | 3,750 | 3,770 | 10,400 | 3,770 |
| 2025-03-26 | 3,810 | 3,810 | 3,775 | 3,775 | 9,000 | 3,775 |
| 2025-03-25 | 3,810 | 3,810 | 3,795 | 3,800 | 3,500 | 3,800 |
| 2025-03-24 | 3,820 | 3,830 | 3,790 | 3,815 | 7,600 | 3,815 |
| 2025-03-21 | 3,800 | 3,820 | 3,795 | 3,815 | 5,000 | 3,815 |
| 2025-03-19 | 3,785 | 3,800 | 3,785 | 3,795 | 5,400 | 3,795 |
| 2025-03-18 | 3,785 | 3,795 | 3,785 | 3,785 | 2,000 | 3,785 |
| 2025-03-17 | 3,775 | 3,795 | 3,775 | 3,785 | 2,000 | 3,785 |
| 2025-03-14 | 3,760 | 3,775 | 3,760 | 3,775 | 1,000 | 3,775 |
| 2025-03-13 | 3,770 | 3,795 | 3,760 | 3,760 | 2,600 | 3,760 |
| 2025-03-12 | 3,760 | 3,775 | 3,760 | 3,760 | 2,600 | 3,760 |
| 2025-03-11 | 3,745 | 3,765 | 3,720 | 3,750 | 3,500 | 3,750 |
| 2025-03-10 | 3,775 | 3,785 | 3,765 | 3,765 | 4,300 | 3,765 |
| 2025-03-07 | 3,720 | 3,765 | 3,720 | 3,750 | 2,500 | 3,750 |
| 2025-03-06 | 3,725 | 3,750 | 3,725 | 3,745 | 3,900 | 3,745 |
| 2025-03-05 | 3,730 | 3,740 | 3,700 | 3,725 | 4,800 | 3,725 |
| 2025-03-04 | 3,695 | 3,725 | 3,685 | 3,700 | 7,000 | 3,700 |
| 2025-03-03 | 3,700 | 3,700 | 3,685 | 3,695 | 2,200 | 3,695 |
| 2025-02-28 | 3,695 | 3,695 | 3,680 | 3,680 | 2,000 | 3,680 |
| 2025-02-27 | 3,680 | 3,690 | 3,670 | 3,690 | 1,500 | 3,690 |
| 2025-02-26 | 3,685 | 3,685 | 3,665 | 3,665 | 1,900 | 3,665 |
| 2025-02-25 | 3,675 | 3,685 | 3,660 | 3,685 | 2,400 | 3,685 |
| 2025-02-21 | 3,670 | 3,675 | 3,650 | 3,675 | 2,300 | 3,675 |
| 2025-02-20 | 3,690 | 3,690 | 3,655 | 3,660 | 2,400 | 3,660 |
| 2025-02-19 | 3,645 | 3,685 | 3,645 | 3,685 | 2,500 | 3,685 |
| 2025-02-18 | 3,650 | 3,675 | 3,645 | 3,645 | 2,400 | 3,645 |
| 2025-02-17 | 3,645 | 3,660 | 3,630 | 3,640 | 4,000 | 3,640 |
| 2025-02-14 | 3,670 | 3,680 | 3,640 | 3,645 | 3,700 | 3,645 |
| 2025-02-13 | 3,675 | 3,675 | 3,655 | 3,670 | 2,400 | 3,670 |
| 2025-02-12 | 3,680 | 3,685 | 3,670 | 3,675 | 2,900 | 3,675 |
| 2025-02-10 | 3,670 | 3,670 | 3,645 | 3,665 | 2,700 | 3,665 |
| 2025-02-07 | 3,635 | 3,650 | 3,615 | 3,645 | 3,700 | 3,645 |
| 2025-02-06 | 3,665 | 3,670 | 3,650 | 3,650 | 5,400 | 3,650 |
| 2025-02-05 | 3,655 | 3,670 | 3,655 | 3,655 | 2,000 | 3,655 |
| 2025-02-04 | 3,655 | 3,660 | 3,635 | 3,655 | 2,900 | 3,655 |
| 2025-02-03 | 3,640 | 3,650 | 3,615 | 3,640 | 5,300 | 3,640 |
| 2025-01-31 | 3,635 | 3,650 | 3,610 | 3,630 | 8,800 | 3,630 |
| 2025-01-30 | 3,600 | 3,625 | 3,575 | 3,575 | 49,800 | 3,575 |
| 2025-01-29 | 3,615 | 3,625 | 3,610 | 3,610 | 5,300 | 3,610 |
| 2025-01-28 | 3,615 | 3,630 | 3,610 | 3,620 | 3,100 | 3,620 |
| 2025-01-27 | 3,635 | 3,635 | 3,605 | 3,615 | 3,900 | 3,615 |
| 2025-01-24 | 3,595 | 3,615 | 3,595 | 3,610 | 2,300 | 3,610 |
| 2025-01-23 | 3,595 | 3,615 | 3,595 | 3,600 | 1,500 | 3,600 |
| 2025-01-22 | 3,605 | 3,610 | 3,595 | 3,600 | 3,400 | 3,600 |
| 2025-01-21 | 3,595 | 3,610 | 3,595 | 3,595 | 4,000 | 3,595 |
| 2025-01-20 | 3,610 | 3,615 | 3,585 | 3,610 | 4,100 | 3,610 |
| 2025-01-17 | 3,600 | 3,610 | 3,585 | 3,585 | 7,000 | 3,585 |
| 2025-01-16 | 3,605 | 3,610 | 3,600 | 3,600 | 4,500 | 3,600 |
| 2025-01-15 | 3,615 | 3,620 | 3,605 | 3,605 | 3,700 | 3,605 |
| 2025-01-14 | 3,640 | 3,640 | 3,610 | 3,620 | 5,800 | 3,620 |
| 2025-01-10 | 3,660 | 3,670 | 3,640 | 3,640 | 2,900 | 3,640 |
| 2025-01-09 | 3,665 | 3,670 | 3,660 | 3,660 | 1,800 | 3,660 |
| 2025-01-08 | 3,665 | 3,685 | 3,660 | 3,670 | 2,400 | 3,670 |
| 2025-01-07 | 3,675 | 3,680 | 3,660 | 3,675 | 3,500 | 3,675 |
| 2025-01-06 | 3,685 | 3,685 | 3,650 | 3,655 | 4,800 | 3,655 |
分割・併合履歴 ： なし