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 |
---|---|---|---|---|---|---|
2025-02-10 | 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