- 2025年
- 2024年
261A (株)日水コン 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,191 | 2,229 | 2,136 | 2,224 | 73,400 | 2,224 |
| 2025-04-01 | 2,197 | 2,233 | 2,135 | 2,212 | 134,600 | 2,212 |
| 2025-03-31 | 2,254 | 2,293 | 2,180 | 2,232 | 115,600 | 2,232 |
| 2025-03-28 | 2,220 | 2,281 | 2,220 | 2,249 | 75,200 | 2,249 |
| 2025-03-27 | 2,196 | 2,220 | 2,180 | 2,220 | 44,800 | 2,220 |
| 2025-03-26 | 2,193 | 2,206 | 2,165 | 2,197 | 65,000 | 2,197 |
| 2025-03-25 | 2,226 | 2,264 | 2,202 | 2,226 | 60,900 | 2,226 |
| 2025-03-24 | 2,295 | 2,311 | 2,206 | 2,226 | 88,800 | 2,226 |
| 2025-03-21 | 2,296 | 2,339 | 2,271 | 2,293 | 106,300 | 2,293 |
| 2025-03-19 | 2,280 | 2,297 | 2,252 | 2,288 | 127,900 | 2,288 |
| 2025-03-18 | 2,260 | 2,280 | 2,212 | 2,280 | 130,700 | 2,280 |
| 2025-03-17 | 2,288 | 2,320 | 2,220 | 2,255 | 164,600 | 2,255 |
| 2025-03-14 | 2,188 | 2,267 | 2,161 | 2,262 | 127,600 | 2,262 |
| 2025-03-13 | 2,235 | 2,237 | 2,127 | 2,190 | 184,800 | 2,190 |
| 2025-03-12 | 2,100 | 2,198 | 2,082 | 2,185 | 191,600 | 2,185 |
| 2025-03-11 | 1,971 | 2,081 | 1,935 | 2,070 | 198,200 | 2,070 |
| 2025-03-10 | 2,005 | 2,020 | 1,972 | 1,994 | 111,300 | 1,994 |
| 2025-03-07 | 2,015 | 2,050 | 1,991 | 2,004 | 98,500 | 2,004 |
| 2025-03-06 | 2,030 | 2,055 | 2,023 | 2,029 | 101,300 | 2,029 |
| 2025-03-05 | 2,080 | 2,085 | 2,011 | 2,050 | 133,400 | 2,050 |
| 2025-03-04 | 2,149 | 2,149 | 2,025 | 2,087 | 160,300 | 2,087 |
| 2025-03-03 | 2,086 | 2,151 | 2,058 | 2,131 | 179,600 | 2,131 |
| 2025-02-28 | 2,074 | 2,091 | 1,978 | 2,020 | 214,800 | 2,020 |
| 2025-02-27 | 2,106 | 2,154 | 2,051 | 2,102 | 174,200 | 2,102 |
| 2025-02-26 | 2,200 | 2,213 | 2,123 | 2,130 | 274,800 | 2,130 |
| 2025-02-25 | 2,178 | 2,320 | 2,155 | 2,250 | 402,100 | 2,250 |
| 2025-02-21 | 2,366 | 2,440 | 2,170 | 2,200 | 708,800 | 2,200 |
| 2025-02-20 | 2,311 | 2,396 | 2,105 | 2,337 | 1,148,000 | 2,337 |
| 2025-02-19 | 2,169 | 2,339 | 2,144 | 2,339 | 917,900 | 2,339 |
| 2025-02-18 | 1,980 | 2,176 | 1,893 | 2,119 | 678,200 | 2,119 |
| 2025-02-17 | 1,773 | 1,955 | 1,773 | 1,940 | 424,100 | 1,940 |
| 2025-02-14 | 1,704 | 1,756 | 1,670 | 1,743 | 278,700 | 1,743 |
| 2025-02-13 | 1,887 | 1,890 | 1,738 | 1,797 | 516,900 | 1,797 |
| 2025-02-12 | 1,718 | 1,870 | 1,710 | 1,836 | 399,200 | 1,836 |
| 2025-02-10 | 1,729 | 1,748 | 1,679 | 1,693 | 199,700 | 1,693 |
| 2025-02-07 | 1,680 | 1,700 | 1,651 | 1,700 | 207,000 | 1,700 |
| 2025-02-06 | 1,660 | 1,689 | 1,631 | 1,645 | 110,000 | 1,645 |
| 2025-02-05 | 1,605 | 1,664 | 1,592 | 1,654 | 185,500 | 1,654 |
| 2025-02-04 | 1,697 | 1,700 | 1,600 | 1,611 | 237,600 | 1,611 |
| 2025-02-03 | 1,650 | 1,710 | 1,650 | 1,670 | 455,500 | 1,670 |
| 2025-01-31 | 1,580 | 1,639 | 1,555 | 1,592 | 402,200 | 1,592 |
| 2025-01-30 | 1,524 | 1,576 | 1,496 | 1,520 | 362,300 | 1,520 |
| 2025-01-29 | 1,450 | 1,474 | 1,450 | 1,464 | 72,100 | 1,464 |
| 2025-01-28 | 1,444 | 1,450 | 1,430 | 1,441 | 31,200 | 1,441 |
| 2025-01-27 | 1,437 | 1,458 | 1,430 | 1,444 | 47,100 | 1,444 |
| 2025-01-24 | 1,433 | 1,436 | 1,425 | 1,428 | 22,300 | 1,428 |
| 2025-01-23 | 1,430 | 1,438 | 1,423 | 1,425 | 22,100 | 1,425 |
| 2025-01-22 | 1,433 | 1,433 | 1,425 | 1,430 | 28,800 | 1,430 |
| 2025-01-21 | 1,441 | 1,448 | 1,432 | 1,434 | 23,500 | 1,434 |
| 2025-01-20 | 1,448 | 1,450 | 1,432 | 1,439 | 21,300 | 1,439 |
| 2025-01-17 | 1,435 | 1,448 | 1,424 | 1,446 | 29,600 | 1,446 |
| 2025-01-16 | 1,461 | 1,462 | 1,435 | 1,435 | 31,000 | 1,435 |
| 2025-01-15 | 1,485 | 1,495 | 1,442 | 1,448 | 84,300 | 1,448 |
| 2025-01-14 | 1,460 | 1,514 | 1,454 | 1,475 | 210,200 | 1,475 |
| 2025-01-10 | 1,427 | 1,440 | 1,423 | 1,432 | 48,900 | 1,432 |
| 2025-01-09 | 1,415 | 1,438 | 1,412 | 1,429 | 77,900 | 1,429 |
| 2025-01-08 | 1,423 | 1,441 | 1,414 | 1,427 | 50,700 | 1,427 |
| 2025-01-07 | 1,444 | 1,451 | 1,417 | 1,420 | 48,000 | 1,420 |
| 2025-01-06 | 1,410 | 1,452 | 1,410 | 1,431 | 144,600 | 1,431 |
分割・併合履歴 ： なし