2917 (株)大森屋 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 | 911 | 914 | 907 | 908 | 1,800 | 908 |
| 2025-04-03 | 930 | 930 | 911 | 911 | 1,100 | 911 |
| 2025-04-02 | 923 | 940 | 916 | 940 | 2,400 | 940 |
| 2025-04-01 | 916 | 916 | 915 | 915 | 300 | 915 |
| 2025-03-31 | 915 | 946 | 915 | 916 | 3,100 | 916 |
| 2025-03-28 | 905 | 915 | 905 | 915 | 1,000 | 915 |
| 2025-03-27 | 914 | 914 | 904 | 904 | 900 | 904 |
| 2025-03-26 | 910 | 910 | 905 | 905 | 3,400 | 905 |
| 2025-03-25 | 918 | 920 | 906 | 906 | 2,600 | 906 |
| 2025-03-24 | 915 | 920 | 915 | 918 | 3,900 | 918 |
| 2025-03-21 | 939 | 939 | 911 | 911 | 5,800 | 911 |
| 2025-03-19 | 937 | 939 | 926 | 927 | 2,800 | 927 |
| 2025-03-18 | 939 | 939 | 939 | 939 | 900 | 939 |
| 2025-03-17 | 930 | 940 | 923 | 929 | 3,500 | 929 |
| 2025-03-14 | 920 | 926 | 916 | 916 | 5,500 | 916 |
| 2025-03-13 | 915 | 918 | 908 | 918 | 5,800 | 918 |
| 2025-03-12 | 910 | 911 | 901 | 901 | 2,800 | 901 |
| 2025-03-11 | 905 | 910 | 903 | 910 | 2,600 | 910 |
| 2025-03-10 | 900 | 903 | 900 | 903 | 2,500 | 903 |
| 2025-03-07 | 891 | 905 | 890 | 903 | 7,000 | 903 |
| 2025-03-06 | 893 | 895 | 891 | 891 | 2,400 | 891 |
| 2025-03-05 | 892 | 893 | 890 | 893 | 6,100 | 893 |
| 2025-03-04 | 898 | 898 | 892 | 894 | 1,600 | 894 |
| 2025-03-03 | 896 | 899 | 896 | 898 | 1,200 | 898 |
| 2025-02-28 | 896 | 896 | 891 | 895 | 1,900 | 895 |
| 2025-02-27 | 894 | 895 | 894 | 895 | 800 | 895 |
| 2025-02-26 | 891 | 894 | 891 | 893 | 1,200 | 893 |
| 2025-02-25 | 899 | 899 | 891 | 892 | 2,900 | 892 |
| 2025-02-21 | 896 | 896 | 896 | 896 | 300 | 896 |
| 2025-02-20 | 896 | 896 | 896 | 896 | 200 | 896 |
| 2025-02-19 | 896 | 896 | 896 | 896 | 300 | 896 |
| 2025-02-18 | 897 | 897 | 894 | 894 | 1,400 | 894 |
| 2025-02-17 | 898 | 898 | 893 | 895 | 1,900 | 895 |
| 2025-02-14 | 903 | 903 | 893 | 896 | 7,400 | 896 |
| 2025-02-13 | 904 | 904 | 900 | 903 | 1,900 | 903 |
| 2025-02-12 | 899 | 901 | 897 | 900 | 2,500 | 900 |
| 2025-02-10 | 900 | 900 | 895 | 895 | 2,300 | 895 |
| 2025-02-07 | 900 | 900 | 897 | 899 | 1,000 | 899 |
| 2025-02-06 | 903 | 907 | 896 | 900 | 2,900 | 900 |
| 2025-02-05 | 897 | 900 | 894 | 900 | 8,100 | 900 |
| 2025-02-04 | 896 | 897 | 896 | 897 | 500 | 897 |
| 2025-02-03 | 901 | 901 | 896 | 896 | 4,800 | 896 |
| 2025-01-31 | 898 | 900 | 898 | 900 | 300 | 900 |
| 2025-01-30 | 898 | 898 | 898 | 898 | 600 | 898 |
| 2025-01-29 | 900 | 901 | 897 | 900 | 800 | 900 |
| 2025-01-28 | 900 | 901 | 900 | 900 | 3,300 | 900 |
| 2025-01-27 | 902 | 902 | 899 | 900 | 1,400 | 900 |
| 2025-01-24 | 901 | 901 | 898 | 901 | 4,200 | 901 |
| 2025-01-23 | 900 | 901 | 898 | 901 | 3,600 | 901 |
| 2025-01-22 | 897 | 901 | 897 | 901 | 2,300 | 901 |
| 2025-01-21 | 901 | 901 | 901 | 901 | 300 | 901 |
| 2025-01-20 | 896 | 900 | 895 | 900 | 3,200 | 900 |
| 2025-01-17 | 903 | 903 | 895 | 900 | 5,100 | 900 |
| 2025-01-16 | 902 | 902 | 902 | 902 | 3,000 | 902 |
| 2025-01-15 | 903 | 903 | 898 | 902 | 11,300 | 902 |
| 2025-01-14 | 905 | 905 | 900 | 901 | 2,800 | 901 |
| 2025-01-10 | 920 | 920 | 904 | 905 | 2,300 | 905 |
| 2025-01-09 | 907 | 911 | 907 | 907 | 2,300 | 907 |
| 2025-01-08 | 910 | 910 | 907 | 907 | 800 | 907 |
| 2025-01-07 | 907 | 919 | 907 | 908 | 1,400 | 908 |
| 2025-01-06 | 905 | 910 | 903 | 905 | 1,200 | 905 |
分割・併合履歴 ： [1995-09-26]1株→1.2株