2935 (株)ピックルスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 896 | 900 | 872 | 884 | 61,600 | 884 |
| 2025-04-08 | 874 | 911 | 874 | 911 | 48,000 | 911 |
| 2025-04-07 | 856 | 870 | 842 | 844 | 74,900 | 844 |
| 2025-04-04 | 938 | 938 | 898 | 910 | 70,200 | 910 |
| 2025-04-03 | 956 | 960 | 943 | 951 | 69,900 | 951 |
| 2025-04-02 | 976 | 976 | 959 | 959 | 47,400 | 959 |
| 2025-04-01 | 976 | 981 | 969 | 971 | 31,500 | 971 |
| 2025-03-31 | 976 | 980 | 967 | 967 | 64,900 | 967 |
| 2025-03-28 | 993 | 995 | 979 | 981 | 27,300 | 981 |
| 2025-03-27 | 974 | 999 | 972 | 999 | 76,200 | 999 |
| 2025-03-26 | 979 | 986 | 973 | 977 | 70,700 | 977 |
| 2025-03-25 | 977 | 981 | 974 | 977 | 26,300 | 977 |
| 2025-03-24 | 974 | 977 | 970 | 977 | 33,400 | 977 |
| 2025-03-21 | 974 | 980 | 971 | 972 | 58,000 | 972 |
| 2025-03-19 | 971 | 974 | 970 | 972 | 30,000 | 972 |
| 2025-03-18 | 970 | 975 | 968 | 971 | 44,500 | 971 |
| 2025-03-17 | 970 | 975 | 967 | 971 | 51,400 | 971 |
| 2025-03-14 | 967 | 967 | 963 | 965 | 41,400 | 965 |
| 2025-03-13 | 970 | 973 | 966 | 970 | 36,500 | 970 |
| 2025-03-12 | 971 | 973 | 965 | 967 | 34,100 | 967 |
| 2025-03-11 | 982 | 982 | 965 | 968 | 51,000 | 968 |
| 2025-03-10 | 990 | 993 | 982 | 985 | 24,900 | 985 |
| 2025-03-07 | 988 | 988 | 980 | 985 | 41,400 | 985 |
| 2025-03-06 | 998 | 998 | 988 | 994 | 34,400 | 994 |
| 2025-03-05 | 987 | 994 | 980 | 990 | 24,800 | 990 |
| 2025-03-04 | 985 | 987 | 975 | 987 | 18,700 | 987 |
| 2025-03-03 | 973 | 985 | 969 | 985 | 33,900 | 985 |
| 2025-02-28 | 979 | 979 | 961 | 965 | 49,300 | 965 |
| 2025-02-27 | 979 | 979 | 967 | 973 | 126,800 | 973 |
| 2025-02-26 | 1,001 | 1,001 | 996 | 999 | 134,200 | 999 |
| 2025-02-25 | 1,011 | 1,012 | 1,001 | 1,002 | 54,400 | 1,002 |
| 2025-02-21 | 1,008 | 1,010 | 1,000 | 1,001 | 88,700 | 1,001 |
| 2025-02-20 | 1,037 | 1,037 | 1,010 | 1,018 | 79,900 | 1,018 |
| 2025-02-19 | 1,020 | 1,022 | 1,010 | 1,017 | 40,900 | 1,017 |
| 2025-02-18 | 1,025 | 1,025 | 1,012 | 1,012 | 58,100 | 1,012 |
| 2025-02-17 | 1,011 | 1,027 | 1,011 | 1,021 | 77,100 | 1,021 |
| 2025-02-14 | 1,029 | 1,031 | 1,018 | 1,019 | 69,300 | 1,019 |
| 2025-02-13 | 1,046 | 1,046 | 1,032 | 1,033 | 85,300 | 1,033 |
| 2025-02-12 | 1,056 | 1,059 | 1,045 | 1,047 | 59,400 | 1,047 |
| 2025-02-10 | 1,044 | 1,059 | 1,044 | 1,058 | 40,500 | 1,058 |
| 2025-02-07 | 1,043 | 1,054 | 1,039 | 1,046 | 42,500 | 1,046 |
| 2025-02-06 | 1,050 | 1,058 | 1,048 | 1,048 | 54,200 | 1,048 |
| 2025-02-05 | 1,059 | 1,060 | 1,033 | 1,042 | 37,300 | 1,042 |
| 2025-02-04 | 1,064 | 1,064 | 1,046 | 1,046 | 42,000 | 1,046 |
| 2025-02-03 | 1,071 | 1,071 | 1,056 | 1,056 | 38,500 | 1,056 |
| 2025-01-31 | 1,079 | 1,079 | 1,067 | 1,071 | 31,000 | 1,071 |
| 2025-01-30 | 1,047 | 1,083 | 1,044 | 1,080 | 73,200 | 1,080 |
| 2025-01-29 | 1,034 | 1,038 | 1,031 | 1,031 | 14,200 | 1,031 |
| 2025-01-28 | 1,029 | 1,036 | 1,023 | 1,032 | 17,800 | 1,032 |
| 2025-01-27 | 1,017 | 1,027 | 1,015 | 1,026 | 19,800 | 1,026 |
| 2025-01-24 | 1,012 | 1,015 | 1,011 | 1,011 | 14,900 | 1,011 |
| 2025-01-23 | 1,010 | 1,014 | 1,009 | 1,011 | 14,400 | 1,011 |
| 2025-01-22 | 1,011 | 1,016 | 1,011 | 1,011 | 9,900 | 1,011 |
| 2025-01-21 | 1,020 | 1,020 | 1,010 | 1,011 | 19,000 | 1,011 |
| 2025-01-20 | 1,007 | 1,012 | 1,002 | 1,012 | 18,000 | 1,012 |
| 2025-01-17 | 1,002 | 1,006 | 1,000 | 1,000 | 27,500 | 1,000 |
| 2025-01-16 | 1,015 | 1,015 | 1,002 | 1,002 | 27,900 | 1,002 |
| 2025-01-15 | 1,020 | 1,020 | 1,010 | 1,014 | 18,300 | 1,014 |
| 2025-01-14 | 1,021 | 1,021 | 1,008 | 1,010 | 32,800 | 1,010 |
| 2025-01-10 | 1,019 | 1,023 | 1,013 | 1,013 | 20,800 | 1,013 |
| 2025-01-09 | 1,030 | 1,031 | 1,020 | 1,020 | 24,600 | 1,020 |
| 2025-01-08 | 1,041 | 1,045 | 1,030 | 1,030 | 26,600 | 1,030 |
| 2025-01-07 | 1,049 | 1,049 | 1,040 | 1,040 | 23,600 | 1,040 |
| 2025-01-06 | 1,055 | 1,058 | 1,044 | 1,052 | 29,900 | 1,052 |
分割・併合履歴 ： なし