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 |
---|---|---|---|---|---|---|
2025-02-07 | 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