3055 (株)ほくやく・竹山ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 780 | 800 | 780 | 797 | 800 | 797 |
| 2025-04-09 | 760 | 780 | 760 | 773 | 1,400 | 773 |
| 2025-04-08 | 785 | 818 | 785 | 803 | 3,500 | 803 |
| 2025-04-07 | 780 | 780 | 742 | 780 | 5,300 | 780 |
| 2025-04-04 | 820 | 820 | 803 | 810 | 5,800 | 810 |
| 2025-04-03 | 873 | 873 | 795 | 833 | 8,300 | 833 |
| 2025-04-02 | - | - | - | 889 | - | 889 |
| 2025-04-01 | 890 | 890 | 872 | 889 | 5,600 | 889 |
| 2025-03-31 | 890 | 890 | 878 | 887 | 600 | 887 |
| 2025-03-28 | 890 | 890 | 887 | 889 | 6,100 | 889 |
| 2025-03-27 | 890 | 890 | 880 | 890 | 3,900 | 890 |
| 2025-03-26 | 892 | 934 | 882 | 890 | 12,300 | 890 |
| 2025-03-25 | 884 | 884 | 880 | 882 | 500 | 882 |
| 2025-03-24 | 880 | 883 | 880 | 883 | 500 | 883 |
| 2025-03-21 | 878 | 878 | 868 | 868 | 1,000 | 868 |
| 2025-03-19 | 863 | 863 | 863 | 863 | 500 | 863 |
| 2025-03-18 | 865 | 866 | 865 | 866 | 2,600 | 866 |
| 2025-03-17 | 868 | 868 | 866 | 866 | 4,900 | 866 |
| 2025-03-14 | 866 | 866 | 866 | 866 | 200 | 866 |
| 2025-03-13 | 865 | 884 | 861 | 884 | 600 | 884 |
| 2025-03-12 | 861 | 865 | 861 | 865 | 200 | 865 |
| 2025-03-11 | 876 | 876 | 863 | 863 | 500 | 863 |
| 2025-03-10 | - | - | - | 888 | - | 888 |
| 2025-03-07 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2025-03-06 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2025-03-05 | 876 | 876 | 874 | 874 | 400 | 874 |
| 2025-03-04 | 893 | 893 | 891 | 891 | 500 | 891 |
| 2025-03-03 | 893 | 893 | 891 | 891 | 1,000 | 891 |
| 2025-02-28 | 880 | 883 | 865 | 880 | 5,000 | 880 |
| 2025-02-27 | 861 | 882 | 854 | 880 | 1,900 | 880 |
| 2025-02-26 | 872 | 872 | 856 | 856 | 600 | 856 |
| 2025-02-25 | 877 | 877 | 857 | 857 | 1,900 | 857 |
| 2025-02-21 | - | - | - | 879 | - | 879 |
| 2025-02-20 | 879 | 879 | 879 | 879 | 200 | 879 |
| 2025-02-19 | 861 | 862 | 861 | 862 | 500 | 862 |
| 2025-02-18 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2025-02-17 | 853 | 868 | 853 | 861 | 1,400 | 861 |
| 2025-02-14 | 865 | 866 | 853 | 853 | 2,900 | 853 |
| 2025-02-13 | 883 | 883 | 883 | 883 | 2,400 | 883 |
| 2025-02-12 | - | - | - | 883 | - | 883 |
| 2025-02-10 | 880 | 883 | 880 | 883 | 2,100 | 883 |
| 2025-02-07 | 860 | 873 | 860 | 873 | 2,300 | 873 |
| 2025-02-06 | 860 | 860 | 860 | 860 | 4,200 | 860 |
| 2025-02-05 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2025-02-04 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2025-02-03 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2025-01-31 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2025-01-30 | 861 | 861 | 860 | 860 | 800 | 860 |
| 2025-01-29 | 860 | 860 | 860 | 860 | 800 | 860 |
| 2025-01-28 | 853 | 853 | 853 | 853 | 600 | 853 |
| 2025-01-27 | 850 | 850 | 844 | 845 | 600 | 845 |
| 2025-01-24 | - | - | - | 846 | - | 846 |
| 2025-01-23 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2025-01-22 | 845 | 850 | 845 | 845 | 500 | 845 |
| 2025-01-21 | - | - | - | 845 | - | 845 |
| 2025-01-20 | 854 | 854 | 845 | 845 | 500 | 845 |
| 2025-01-17 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2025-01-16 | - | - | - | 867 | - | 867 |
| 2025-01-15 | 867 | 867 | 867 | 867 | 600 | 867 |
| 2025-01-14 | 868 | 870 | 868 | 868 | 600 | 868 |
| 2025-01-10 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2025-01-09 | - | - | - | 893 | - | 893 |
| 2025-01-08 | - | - | - | 893 | - | 893 |
| 2025-01-07 | 893 | 893 | 893 | 893 | 300 | 893 |
| 2025-01-06 | 893 | 894 | 890 | 890 | 4,500 | 890 |
分割・併合履歴 ： なし