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 |
---|---|---|---|---|---|---|
2025-02-17 | 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