- 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 |
---|---|---|---|---|---|---|
2025-02-13 | 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