- 2025年
- 2024年
274A (株)ガーデン 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 | 2,700 | 2,741 | 2,658 | 2,713 | 25,000 | 2,713 |
| 2025-04-01 | 2,854 | 2,854 | 2,665 | 2,670 | 18,900 | 2,670 |
| 2025-03-31 | 2,837 | 2,845 | 2,801 | 2,804 | 17,600 | 2,804 |
| 2025-03-28 | 2,859 | 2,899 | 2,856 | 2,860 | 13,400 | 2,860 |
| 2025-03-27 | 2,827 | 2,851 | 2,789 | 2,846 | 13,200 | 2,846 |
| 2025-03-26 | 2,781 | 2,819 | 2,778 | 2,787 | 7,200 | 2,787 |
| 2025-03-25 | 2,868 | 2,894 | 2,790 | 2,795 | 16,700 | 2,795 |
| 2025-03-24 | 2,900 | 2,900 | 2,821 | 2,870 | 21,900 | 2,870 |
| 2025-03-21 | 2,840 | 2,898 | 2,816 | 2,898 | 17,900 | 2,898 |
| 2025-03-19 | 2,755 | 2,914 | 2,754 | 2,890 | 78,700 | 2,890 |
| 2025-03-18 | 2,765 | 2,771 | 2,710 | 2,731 | 28,500 | 2,731 |
| 2025-03-17 | 2,765 | 2,800 | 2,751 | 2,780 | 23,900 | 2,780 |
| 2025-03-14 | 2,843 | 2,843 | 2,741 | 2,765 | 40,500 | 2,765 |
| 2025-03-13 | 2,807 | 2,854 | 2,788 | 2,848 | 25,900 | 2,848 |
| 2025-03-12 | 2,699 | 2,812 | 2,699 | 2,782 | 27,200 | 2,782 |
| 2025-03-11 | 2,700 | 2,709 | 2,655 | 2,690 | 20,000 | 2,690 |
| 2025-03-10 | 2,754 | 2,755 | 2,708 | 2,708 | 18,400 | 2,708 |
| 2025-03-07 | 2,729 | 2,778 | 2,698 | 2,770 | 21,500 | 2,770 |
| 2025-03-06 | 2,714 | 2,734 | 2,669 | 2,729 | 26,500 | 2,729 |
| 2025-03-05 | 2,618 | 2,644 | 2,586 | 2,598 | 15,400 | 2,598 |
| 2025-03-04 | 2,678 | 2,678 | 2,615 | 2,621 | 24,200 | 2,621 |
| 2025-03-03 | 2,630 | 2,710 | 2,630 | 2,710 | 26,300 | 2,710 |
| 2025-02-28 | 2,652 | 2,685 | 2,550 | 2,594 | 50,300 | 2,594 |
| 2025-02-27 | 2,630 | 2,709 | 2,610 | 2,701 | 27,400 | 2,701 |
| 2025-02-26 | 2,720 | 2,739 | 2,677 | 2,684 | 54,400 | 2,684 |
| 2025-02-25 | 2,730 | 2,800 | 2,702 | 2,729 | 42,900 | 2,729 |
| 2025-02-21 | 2,780 | 2,811 | 2,717 | 2,740 | 37,000 | 2,740 |
| 2025-02-20 | 2,901 | 2,910 | 2,756 | 2,780 | 144,800 | 2,780 |
| 2025-02-19 | 2,982 | 2,982 | 2,845 | 2,878 | 39,400 | 2,878 |
| 2025-02-18 | 3,100 | 3,100 | 2,991 | 3,000 | 63,300 | 3,000 |
| 2025-02-17 | 3,050 | 3,135 | 3,050 | 3,100 | 39,400 | 3,100 |
| 2025-02-14 | 3,000 | 3,080 | 2,980 | 3,050 | 33,200 | 3,050 |
| 2025-02-13 | 2,986 | 3,100 | 2,959 | 3,020 | 59,100 | 3,020 |
| 2025-02-12 | 2,900 | 2,998 | 2,900 | 2,940 | 19,500 | 2,940 |
| 2025-02-10 | 2,891 | 2,932 | 2,880 | 2,895 | 9,600 | 2,895 |
| 2025-02-07 | 2,851 | 2,949 | 2,851 | 2,908 | 24,200 | 2,908 |
| 2025-02-06 | 2,849 | 2,900 | 2,832 | 2,900 | 31,600 | 2,900 |
| 2025-02-05 | 2,895 | 2,895 | 2,822 | 2,832 | 13,800 | 2,832 |
| 2025-02-04 | 2,856 | 2,914 | 2,830 | 2,880 | 42,000 | 2,880 |
| 2025-02-03 | 2,691 | 2,813 | 2,675 | 2,806 | 94,600 | 2,806 |
| 2025-01-31 | 2,701 | 2,715 | 2,662 | 2,676 | 24,900 | 2,676 |
| 2025-01-30 | 2,725 | 2,725 | 2,645 | 2,701 | 27,800 | 2,701 |
| 2025-01-29 | 2,749 | 2,767 | 2,688 | 2,688 | 36,800 | 2,688 |
| 2025-01-28 | 2,641 | 2,759 | 2,640 | 2,745 | 50,600 | 2,745 |
| 2025-01-27 | 2,715 | 2,728 | 2,650 | 2,662 | 66,900 | 2,662 |
| 2025-01-24 | 2,550 | 2,678 | 2,546 | 2,678 | 132,600 | 2,678 |
| 2025-01-23 | 2,515 | 2,550 | 2,490 | 2,528 | 63,400 | 2,528 |
| 2025-01-22 | 2,537 | 2,540 | 2,492 | 2,529 | 37,500 | 2,529 |
| 2025-01-21 | 2,502 | 2,570 | 2,477 | 2,505 | 53,200 | 2,505 |
| 2025-01-20 | 2,520 | 2,520 | 2,452 | 2,474 | 76,400 | 2,474 |
| 2025-01-17 | 2,445 | 2,499 | 2,406 | 2,496 | 69,500 | 2,496 |
| 2025-01-16 | 2,461 | 2,461 | 2,395 | 2,420 | 75,100 | 2,420 |
| 2025-01-15 | 2,560 | 2,565 | 2,420 | 2,436 | 126,800 | 2,436 |
| 2025-01-14 | 2,467 | 2,574 | 2,461 | 2,552 | 476,000 | 2,552 |
| 2025-01-10 | 2,988 | 3,050 | 2,919 | 2,961 | 106,400 | 2,961 |
| 2025-01-09 | 3,080 | 3,090 | 2,985 | 3,025 | 51,400 | 3,025 |
| 2025-01-08 | 3,085 | 3,130 | 3,020 | 3,100 | 35,100 | 3,100 |
| 2025-01-07 | 3,085 | 3,140 | 3,070 | 3,125 | 37,300 | 3,125 |
| 2025-01-06 | 3,175 | 3,220 | 3,055 | 3,080 | 48,100 | 3,080 |
分割・併合履歴 ： なし