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
2025-02-071,5271,5301,5241,5294,9001,529
2025-02-061,5121,5241,5101,5224,0001,522
2025-02-051,5191,5241,5101,5244,2001,524
2025-02-041,5251,5291,5001,5075,2001,507
2025-02-031,5291,5291,5101,5109,5001,510
2025-01-311,5311,5311,5261,5264,8001,526
2025-01-301,5311,5311,5281,5318,0001,531
2025-01-291,5281,5321,5251,5314,7001,531
2025-01-281,5301,5311,5201,52515,4001,525
2025-01-271,5001,5121,5001,5029,8001,502
2025-01-241,4961,5001,4881,4996,2001,499
2025-01-231,4941,5001,4941,4953,6001,495
2025-01-221,4971,5001,4901,4945,2001,494
2025-01-211,4901,4971,4801,4974,3001,497
2025-01-201,5001,5001,4851,4854,5001,485
2025-01-171,4811,4911,4721,4854,5001,485
2025-01-161,4881,4981,4861,4883,6001,488
2025-01-151,4781,5001,4781,4927,7001,492
2025-01-141,4911,4911,4721,4779,5001,477
2025-01-101,4931,4951,4861,4863,5001,486
2025-01-091,4811,4941,4801,4945,1001,494
2025-01-081,4951,4951,4801,4937,0001,493
2025-01-071,4861,4981,4671,4886,9001,488
2025-01-061,4991,5001,4681,46822,0001,468

分割・併合履歴 : [2018-11-13]1株→5株 [2009-11-16]1株→20株