2700 木徳神糧(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 | 6,820 | 6,890 | 6,280 | 6,560 | 14,100 | 6,560 |
| 2025-04-03 | 6,880 | 7,160 | 6,700 | 6,950 | 6,100 | 6,950 |
| 2025-04-02 | 7,210 | 7,220 | 7,120 | 7,200 | 1,900 | 7,200 |
| 2025-04-01 | 6,970 | 7,290 | 6,970 | 7,210 | 7,400 | 7,210 |
| 2025-03-31 | 7,170 | 7,300 | 6,930 | 6,960 | 6,700 | 6,960 |
| 2025-03-28 | 7,080 | 7,330 | 7,080 | 7,330 | 4,400 | 7,330 |
| 2025-03-27 | 7,180 | 7,300 | 7,180 | 7,280 | 2,000 | 7,280 |
| 2025-03-26 | 7,480 | 7,480 | 7,150 | 7,170 | 7,700 | 7,170 |
| 2025-03-25 | 7,250 | 7,680 | 7,150 | 7,500 | 13,800 | 7,500 |
| 2025-03-24 | 7,140 | 7,160 | 6,950 | 7,140 | 6,800 | 7,140 |
| 2025-03-21 | 6,900 | 7,090 | 6,900 | 6,910 | 7,400 | 6,910 |
| 2025-03-19 | 6,490 | 6,880 | 6,490 | 6,880 | 6,700 | 6,880 |
| 2025-03-18 | 6,490 | 6,490 | 6,430 | 6,430 | 1,700 | 6,430 |
| 2025-03-17 | 6,320 | 6,430 | 6,270 | 6,430 | 1,800 | 6,430 |
| 2025-03-14 | 6,250 | 6,420 | 6,210 | 6,230 | 3,400 | 6,230 |
| 2025-03-13 | 6,290 | 6,340 | 6,250 | 6,250 | 1,000 | 6,250 |
| 2025-03-12 | 6,290 | 6,360 | 6,270 | 6,270 | 1,000 | 6,270 |
| 2025-03-11 | 6,340 | 6,350 | 6,260 | 6,300 | 1,800 | 6,300 |
| 2025-03-10 | 6,230 | 6,350 | 6,230 | 6,350 | 1,800 | 6,350 |
| 2025-03-07 | 6,270 | 6,290 | 6,150 | 6,290 | 2,100 | 6,290 |
| 2025-03-06 | 6,350 | 6,400 | 6,280 | 6,370 | 2,400 | 6,370 |
| 2025-03-05 | 6,260 | 6,350 | 6,250 | 6,250 | 1,100 | 6,250 |
| 2025-03-04 | 6,380 | 6,440 | 6,230 | 6,260 | 2,800 | 6,260 |
| 2025-03-03 | 6,380 | 6,430 | 6,300 | 6,410 | 3,300 | 6,410 |
| 2025-02-28 | 6,180 | 6,180 | 6,020 | 6,180 | 4,400 | 6,180 |
| 2025-02-27 | 6,300 | 6,350 | 6,160 | 6,200 | 2,200 | 6,200 |
| 2025-02-26 | 6,240 | 6,410 | 6,230 | 6,310 | 3,000 | 6,310 |
| 2025-02-25 | 6,570 | 6,570 | 6,240 | 6,340 | 3,100 | 6,340 |
| 2025-02-21 | 6,560 | 6,730 | 6,480 | 6,570 | 3,900 | 6,570 |
| 2025-02-20 | 6,480 | 6,920 | 6,410 | 6,560 | 15,900 | 6,560 |
| 2025-02-19 | 6,080 | 6,480 | 6,080 | 6,480 | 10,400 | 6,480 |
| 2025-02-18 | 6,010 | 6,060 | 5,970 | 6,060 | 2,400 | 6,060 |
| 2025-02-17 | 6,040 | 6,080 | 6,000 | 6,010 | 5,500 | 6,010 |
| 2025-02-14 | 5,910 | 5,960 | 5,830 | 5,940 | 3,100 | 5,940 |
| 2025-02-13 | 5,900 | 5,950 | 5,830 | 5,950 | 1,700 | 5,950 |
| 2025-02-12 | 5,800 | 5,950 | 5,780 | 5,900 | 2,900 | 5,900 |
| 2025-02-10 | 5,850 | 5,880 | 5,810 | 5,810 | 2,400 | 5,810 |
| 2025-02-07 | 5,900 | 5,910 | 5,880 | 5,890 | 1,500 | 5,890 |
| 2025-02-06 | 5,890 | 5,890 | 5,840 | 5,880 | 1,800 | 5,880 |
| 2025-02-05 | 5,800 | 5,830 | 5,800 | 5,830 | 600 | 5,830 |
| 2025-02-04 | 5,840 | 5,890 | 5,800 | 5,800 | 1,800 | 5,800 |
| 2025-02-03 | 5,850 | 5,850 | 5,760 | 5,840 | 4,900 | 5,840 |
| 2025-01-31 | 5,890 | 5,960 | 5,870 | 5,870 | 1,100 | 5,870 |
| 2025-01-30 | 5,990 | 5,990 | 5,880 | 5,920 | 3,600 | 5,920 |
| 2025-01-29 | 6,060 | 6,160 | 5,890 | 6,020 | 21,900 | 6,020 |
| 2025-01-28 | 5,610 | 5,700 | 5,610 | 5,660 | 1,200 | 5,660 |
| 2025-01-27 | 5,620 | 5,630 | 5,570 | 5,600 | 1,700 | 5,600 |
| 2025-01-24 | 5,640 | 5,680 | 5,630 | 5,650 | 2,300 | 5,650 |
| 2025-01-23 | 5,630 | 5,650 | 5,580 | 5,590 | 1,600 | 5,590 |
| 2025-01-22 | 5,620 | 5,620 | 5,610 | 5,620 | 700 | 5,620 |
| 2025-01-21 | 5,620 | 5,660 | 5,600 | 5,600 | 1,700 | 5,600 |
| 2025-01-20 | 5,630 | 5,640 | 5,600 | 5,640 | 1,400 | 5,640 |
| 2025-01-17 | 5,600 | 5,640 | 5,560 | 5,580 | 1,700 | 5,580 |
| 2025-01-16 | 5,590 | 5,590 | 5,590 | 5,590 | 100 | 5,590 |
| 2025-01-15 | 5,560 | 5,600 | 5,550 | 5,550 | 1,600 | 5,550 |
| 2025-01-14 | 5,570 | 5,640 | 5,570 | 5,580 | 1,700 | 5,580 |
| 2025-01-10 | 5,520 | 5,570 | 5,520 | 5,570 | 600 | 5,570 |
| 2025-01-09 | 5,530 | 5,570 | 5,530 | 5,570 | 1,500 | 5,570 |
| 2025-01-08 | 5,540 | 5,560 | 5,530 | 5,560 | 600 | 5,560 |
| 2025-01-07 | 5,560 | 5,570 | 5,530 | 5,550 | 900 | 5,550 |
| 2025-01-06 | 5,520 | 5,600 | 5,500 | 5,560 | 3,100 | 5,560 |
分割・併合履歴 ： [2018-06-27]1株→0.2株