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
2025-02-103,6703,6703,6453,6652,7003,665
2025-02-073,6353,6503,6153,6453,7003,645
2025-02-063,6653,6703,6503,6505,4003,650
2025-02-053,6553,6703,6553,6552,0003,655
2025-02-043,6553,6603,6353,6552,9003,655
2025-02-033,6403,6503,6153,6405,3003,640
2025-01-313,6353,6503,6103,6308,8003,630
2025-01-303,6003,6253,5753,57549,8003,575
2025-01-293,6153,6253,6103,6105,3003,610
2025-01-283,6153,6303,6103,6203,1003,620
2025-01-273,6353,6353,6053,6153,9003,615
2025-01-243,5953,6153,5953,6102,3003,610
2025-01-233,5953,6153,5953,6001,5003,600
2025-01-223,6053,6103,5953,6003,4003,600
2025-01-213,5953,6103,5953,5954,0003,595
2025-01-203,6103,6153,5853,6104,1003,610
2025-01-173,6003,6103,5853,5857,0003,585
2025-01-163,6053,6103,6003,6004,5003,600
2025-01-153,6153,6203,6053,6053,7003,605
2025-01-143,6403,6403,6103,6205,8003,620
2025-01-103,6603,6703,6403,6402,9003,640
2025-01-093,6653,6703,6603,6601,8003,660
2025-01-083,6653,6853,6603,6702,4003,670
2025-01-073,6753,6803,6603,6753,5003,675
2025-01-063,6853,6853,6503,6554,8003,655

分割・併合履歴 : なし