3075 (株)銚子丸 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 | 1,511 | 1,515 | 1,475 | 1,494 | 17,400 | 1,494 |
| 2025-04-03 | 1,517 | 1,522 | 1,512 | 1,517 | 5,800 | 1,517 |
| 2025-04-02 | 1,523 | 1,532 | 1,522 | 1,522 | 3,600 | 1,522 |
| 2025-04-01 | 1,532 | 1,532 | 1,523 | 1,523 | 2,300 | 1,523 |
| 2025-03-31 | 1,533 | 1,544 | 1,524 | 1,525 | 10,100 | 1,525 |
| 2025-03-28 | 1,533 | 1,540 | 1,531 | 1,532 | 5,500 | 1,532 |
| 2025-03-27 | 1,540 | 1,540 | 1,530 | 1,530 | 5,100 | 1,530 |
| 2025-03-26 | 1,520 | 1,543 | 1,520 | 1,539 | 3,700 | 1,539 |
| 2025-03-25 | 1,523 | 1,530 | 1,515 | 1,518 | 3,800 | 1,518 |
| 2025-03-24 | 1,527 | 1,527 | 1,511 | 1,527 | 6,500 | 1,527 |
| 2025-03-21 | 1,513 | 1,525 | 1,510 | 1,510 | 4,600 | 1,510 |
| 2025-03-19 | 1,513 | 1,530 | 1,513 | 1,514 | 8,700 | 1,514 |
| 2025-03-18 | 1,516 | 1,520 | 1,516 | 1,520 | 3,000 | 1,520 |
| 2025-03-17 | 1,519 | 1,519 | 1,507 | 1,516 | 3,800 | 1,516 |
| 2025-03-14 | 1,505 | 1,520 | 1,505 | 1,518 | 3,500 | 1,518 |
| 2025-03-13 | 1,503 | 1,505 | 1,502 | 1,505 | 1,800 | 1,505 |
| 2025-03-12 | 1,501 | 1,510 | 1,500 | 1,500 | 3,700 | 1,500 |
| 2025-03-11 | 1,500 | 1,503 | 1,493 | 1,501 | 10,300 | 1,501 |
| 2025-03-10 | 1,500 | 1,513 | 1,500 | 1,502 | 2,300 | 1,502 |
| 2025-03-07 | 1,500 | 1,520 | 1,496 | 1,500 | 4,200 | 1,500 |
| 2025-03-06 | 1,494 | 1,510 | 1,494 | 1,502 | 7,300 | 1,502 |
| 2025-03-05 | 1,485 | 1,498 | 1,480 | 1,498 | 4,800 | 1,498 |
| 2025-03-04 | 1,498 | 1,499 | 1,484 | 1,491 | 8,600 | 1,491 |
| 2025-03-03 | 1,510 | 1,518 | 1,500 | 1,501 | 8,600 | 1,501 |
| 2025-02-28 | 1,505 | 1,509 | 1,500 | 1,509 | 11,100 | 1,509 |
| 2025-02-27 | 1,503 | 1,527 | 1,503 | 1,505 | 11,700 | 1,505 |
| 2025-02-26 | 1,552 | 1,565 | 1,550 | 1,553 | 18,800 | 1,553 |
| 2025-02-25 | 1,577 | 1,578 | 1,560 | 1,568 | 19,500 | 1,568 |
| 2025-02-21 | 1,575 | 1,580 | 1,571 | 1,580 | 10,500 | 1,580 |
| 2025-02-20 | 1,573 | 1,578 | 1,570 | 1,573 | 6,200 | 1,573 |
| 2025-02-19 | 1,570 | 1,579 | 1,570 | 1,573 | 7,100 | 1,573 |
| 2025-02-18 | 1,554 | 1,567 | 1,552 | 1,567 | 7,600 | 1,567 |
| 2025-02-17 | 1,557 | 1,560 | 1,551 | 1,554 | 7,200 | 1,554 |
| 2025-02-14 | 1,544 | 1,558 | 1,543 | 1,549 | 6,400 | 1,549 |
| 2025-02-13 | 1,550 | 1,558 | 1,548 | 1,550 | 9,100 | 1,550 |
| 2025-02-12 | 1,547 | 1,550 | 1,538 | 1,548 | 8,700 | 1,548 |
| 2025-02-10 | 1,530 | 1,543 | 1,529 | 1,535 | 9,700 | 1,535 |
| 2025-02-07 | 1,527 | 1,530 | 1,524 | 1,529 | 4,900 | 1,529 |
| 2025-02-06 | 1,512 | 1,524 | 1,510 | 1,522 | 4,000 | 1,522 |
| 2025-02-05 | 1,519 | 1,524 | 1,510 | 1,524 | 4,200 | 1,524 |
| 2025-02-04 | 1,525 | 1,529 | 1,500 | 1,507 | 5,200 | 1,507 |
| 2025-02-03 | 1,529 | 1,529 | 1,510 | 1,510 | 9,500 | 1,510 |
| 2025-01-31 | 1,531 | 1,531 | 1,526 | 1,526 | 4,800 | 1,526 |
| 2025-01-30 | 1,531 | 1,531 | 1,528 | 1,531 | 8,000 | 1,531 |
| 2025-01-29 | 1,528 | 1,532 | 1,525 | 1,531 | 4,700 | 1,531 |
| 2025-01-28 | 1,530 | 1,531 | 1,520 | 1,525 | 15,400 | 1,525 |
| 2025-01-27 | 1,500 | 1,512 | 1,500 | 1,502 | 9,800 | 1,502 |
| 2025-01-24 | 1,496 | 1,500 | 1,488 | 1,499 | 6,200 | 1,499 |
| 2025-01-23 | 1,494 | 1,500 | 1,494 | 1,495 | 3,600 | 1,495 |
| 2025-01-22 | 1,497 | 1,500 | 1,490 | 1,494 | 5,200 | 1,494 |
| 2025-01-21 | 1,490 | 1,497 | 1,480 | 1,497 | 4,300 | 1,497 |
| 2025-01-20 | 1,500 | 1,500 | 1,485 | 1,485 | 4,500 | 1,485 |
| 2025-01-17 | 1,481 | 1,491 | 1,472 | 1,485 | 4,500 | 1,485 |
| 2025-01-16 | 1,488 | 1,498 | 1,486 | 1,488 | 3,600 | 1,488 |
| 2025-01-15 | 1,478 | 1,500 | 1,478 | 1,492 | 7,700 | 1,492 |
| 2025-01-14 | 1,491 | 1,491 | 1,472 | 1,477 | 9,500 | 1,477 |
| 2025-01-10 | 1,493 | 1,495 | 1,486 | 1,486 | 3,500 | 1,486 |
| 2025-01-09 | 1,481 | 1,494 | 1,480 | 1,494 | 5,100 | 1,494 |
| 2025-01-08 | 1,495 | 1,495 | 1,480 | 1,493 | 7,000 | 1,493 |
| 2025-01-07 | 1,486 | 1,498 | 1,467 | 1,488 | 6,900 | 1,488 |
| 2025-01-06 | 1,499 | 1,500 | 1,468 | 1,468 | 22,000 | 1,468 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株