3001 片倉工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,174 | 2,193 | 2,156 | 2,159 | 16,600 | 2,159 |
| 2025-04-23 | 2,178 | 2,190 | 2,156 | 2,157 | 20,500 | 2,157 |
| 2025-04-22 | 2,121 | 2,157 | 2,121 | 2,147 | 15,300 | 2,147 |
| 2025-04-21 | 2,148 | 2,167 | 2,118 | 2,118 | 16,800 | 2,118 |
| 2025-04-18 | 2,126 | 2,163 | 2,126 | 2,157 | 16,400 | 2,157 |
| 2025-04-17 | 2,086 | 2,140 | 2,086 | 2,134 | 35,900 | 2,134 |
| 2025-04-16 | 2,158 | 2,158 | 2,084 | 2,090 | 15,500 | 2,090 |
| 2025-04-15 | 2,122 | 2,167 | 2,087 | 2,141 | 55,700 | 2,141 |
| 2025-04-14 | 2,071 | 2,143 | 2,059 | 2,122 | 45,100 | 2,122 |
| 2025-04-11 | 1,995 | 2,046 | 1,952 | 2,039 | 32,700 | 2,039 |
| 2025-04-10 | 2,098 | 2,098 | 2,016 | 2,036 | 26,900 | 2,036 |
| 2025-04-09 | 1,967 | 1,995 | 1,937 | 1,964 | 38,900 | 1,964 |
| 2025-04-08 | 1,984 | 2,027 | 1,953 | 2,017 | 63,100 | 2,017 |
| 2025-04-07 | 1,889 | 1,955 | 1,851 | 1,904 | 70,700 | 1,904 |
| 2025-04-04 | 2,058 | 2,067 | 1,995 | 2,038 | 64,100 | 2,038 |
| 2025-04-03 | 2,102 | 2,122 | 2,086 | 2,108 | 56,500 | 2,108 |
| 2025-04-02 | 2,224 | 2,255 | 2,173 | 2,194 | 51,800 | 2,194 |
| 2025-04-01 | 2,210 | 2,234 | 2,200 | 2,205 | 26,400 | 2,205 |
| 2025-03-31 | 2,224 | 2,231 | 2,198 | 2,210 | 40,100 | 2,210 |
| 2025-03-28 | 2,289 | 2,289 | 2,248 | 2,256 | 36,300 | 2,256 |
| 2025-03-27 | 2,285 | 2,306 | 2,267 | 2,295 | 44,400 | 2,295 |
| 2025-03-26 | 2,290 | 2,301 | 2,268 | 2,285 | 37,000 | 2,285 |
| 2025-03-25 | 2,272 | 2,296 | 2,261 | 2,286 | 39,800 | 2,286 |
| 2025-03-24 | 2,300 | 2,300 | 2,260 | 2,270 | 21,800 | 2,270 |
| 2025-03-21 | 2,350 | 2,355 | 2,297 | 2,297 | 45,500 | 2,297 |
| 2025-03-19 | 2,285 | 2,370 | 2,285 | 2,342 | 42,800 | 2,342 |
| 2025-03-18 | 2,267 | 2,346 | 2,262 | 2,319 | 87,800 | 2,319 |
| 2025-03-17 | 2,222 | 2,273 | 2,215 | 2,241 | 47,300 | 2,241 |
| 2025-03-14 | 2,284 | 2,290 | 2,215 | 2,222 | 67,800 | 2,222 |
| 2025-03-13 | 2,262 | 2,310 | 2,260 | 2,281 | 64,300 | 2,281 |
| 2025-03-12 | 2,259 | 2,299 | 2,259 | 2,269 | 75,200 | 2,269 |
| 2025-03-11 | 2,289 | 2,295 | 2,216 | 2,260 | 61,200 | 2,260 |
| 2025-03-10 | 2,370 | 2,370 | 2,310 | 2,310 | 44,500 | 2,310 |
| 2025-03-07 | 2,364 | 2,397 | 2,342 | 2,370 | 77,700 | 2,370 |
| 2025-03-06 | 2,340 | 2,376 | 2,335 | 2,364 | 111,900 | 2,364 |
| 2025-03-05 | 2,220 | 2,340 | 2,220 | 2,335 | 159,600 | 2,335 |
| 2025-03-04 | 2,238 | 2,239 | 2,190 | 2,212 | 134,600 | 2,212 |
| 2025-03-03 | 2,185 | 2,233 | 2,166 | 2,233 | 231,900 | 2,233 |
| 2025-02-28 | 1,963 | 2,199 | 1,962 | 2,135 | 785,400 | 2,135 |
| 2025-02-27 | 1,943 | 1,974 | 1,943 | 1,961 | 47,800 | 1,961 |
| 2025-02-26 | 1,930 | 1,964 | 1,924 | 1,943 | 87,000 | 1,943 |
| 2025-02-25 | 1,962 | 1,970 | 1,922 | 1,945 | 87,700 | 1,945 |
| 2025-02-21 | 1,956 | 1,976 | 1,919 | 1,976 | 85,900 | 1,976 |
| 2025-02-20 | 1,977 | 2,003 | 1,964 | 1,965 | 92,400 | 1,965 |
| 2025-02-19 | 1,980 | 2,009 | 1,980 | 2,000 | 74,300 | 2,000 |
| 2025-02-18 | 2,051 | 2,068 | 1,973 | 2,000 | 114,300 | 2,000 |
| 2025-02-17 | 2,005 | 2,083 | 2,005 | 2,050 | 97,800 | 2,050 |
| 2025-02-14 | 2,000 | 2,013 | 1,988 | 2,005 | 93,200 | 2,005 |
| 2025-02-13 | 2,005 | 2,023 | 1,983 | 2,000 | 65,200 | 2,000 |
| 2025-02-12 | 1,984 | 1,984 | 1,939 | 1,965 | 119,100 | 1,965 |
| 2025-02-10 | 1,998 | 2,000 | 1,974 | 1,974 | 31,900 | 1,974 |
| 2025-02-07 | 2,012 | 2,025 | 1,990 | 1,998 | 42,200 | 1,998 |
| 2025-02-06 | 2,026 | 2,040 | 2,012 | 2,012 | 29,800 | 2,012 |
| 2025-02-05 | 2,041 | 2,045 | 2,019 | 2,019 | 41,700 | 2,019 |
| 2025-02-04 | 2,038 | 2,043 | 2,011 | 2,030 | 45,400 | 2,030 |
| 2025-02-03 | 2,062 | 2,079 | 2,020 | 2,023 | 71,000 | 2,023 |
| 2025-01-31 | 2,060 | 2,074 | 2,047 | 2,072 | 62,500 | 2,072 |
| 2025-01-30 | 2,021 | 2,059 | 2,018 | 2,055 | 132,500 | 2,055 |
| 2025-01-29 | 2,000 | 2,046 | 2,000 | 2,046 | 91,700 | 2,046 |
| 2025-01-28 | 2,007 | 2,052 | 2,007 | 2,038 | 67,400 | 2,038 |
| 2025-01-27 | 2,008 | 2,033 | 2,008 | 2,023 | 59,900 | 2,023 |
| 2025-01-24 | 1,981 | 2,035 | 1,980 | 2,008 | 34,800 | 2,008 |
| 2025-01-23 | 2,003 | 2,016 | 1,991 | 2,008 | 43,000 | 2,008 |
| 2025-01-22 | 2,000 | 2,016 | 1,993 | 2,006 | 43,600 | 2,006 |
| 2025-01-21 | 1,997 | 2,002 | 1,978 | 2,000 | 38,400 | 2,000 |
| 2025-01-20 | 1,978 | 1,992 | 1,963 | 1,974 | 58,800 | 1,974 |
| 2025-01-17 | 1,968 | 1,989 | 1,932 | 1,955 | 87,200 | 1,955 |
| 2025-01-16 | 2,005 | 2,005 | 1,956 | 1,981 | 59,500 | 1,981 |
| 2025-01-15 | 1,947 | 2,005 | 1,947 | 2,005 | 66,100 | 2,005 |
| 2025-01-14 | 1,976 | 1,976 | 1,917 | 1,947 | 48,300 | 1,947 |
| 2025-01-10 | 1,935 | 1,976 | 1,934 | 1,968 | 61,900 | 1,968 |
| 2025-01-09 | 1,932 | 1,960 | 1,932 | 1,935 | 42,300 | 1,935 |
| 2025-01-08 | 1,928 | 1,960 | 1,912 | 1,939 | 53,300 | 1,939 |
| 2025-01-07 | 1,998 | 2,008 | 1,926 | 1,939 | 68,600 | 1,939 |
| 2025-01-06 | 1,994 | 2,035 | 1,991 | 2,013 | 113,800 | 2,013 |
分割・併合履歴 ： なし