3153 八洲電機(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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,687 | 1,707 | 1,685 | 1,688 | 16,600 | 1,688 |
| 2025-07-10 | 1,700 | 1,700 | 1,680 | 1,683 | 28,000 | 1,683 |
| 2025-07-09 | 1,670 | 1,698 | 1,670 | 1,696 | 27,900 | 1,696 |
| 2025-07-08 | 1,652 | 1,666 | 1,652 | 1,661 | 23,300 | 1,661 |
| 2025-07-07 | 1,655 | 1,668 | 1,651 | 1,651 | 15,800 | 1,651 |
| 2025-07-04 | 1,673 | 1,680 | 1,654 | 1,654 | 19,000 | 1,654 |
| 2025-07-03 | 1,661 | 1,676 | 1,660 | 1,667 | 17,700 | 1,667 |
| 2025-07-02 | 1,655 | 1,668 | 1,651 | 1,655 | 19,900 | 1,655 |
| 2025-07-01 | 1,661 | 1,675 | 1,659 | 1,660 | 21,100 | 1,660 |
| 2025-06-30 | 1,680 | 1,689 | 1,663 | 1,663 | 36,200 | 1,663 |
| 2025-06-27 | 1,674 | 1,676 | 1,663 | 1,673 | 26,900 | 1,673 |
| 2025-06-26 | 1,660 | 1,673 | 1,660 | 1,662 | 17,500 | 1,662 |
| 2025-06-25 | 1,662 | 1,665 | 1,652 | 1,655 | 33,900 | 1,655 |
| 2025-06-24 | 1,681 | 1,681 | 1,655 | 1,664 | 21,800 | 1,664 |
| 2025-06-23 | 1,664 | 1,670 | 1,651 | 1,660 | 15,600 | 1,660 |
| 2025-06-20 | 1,674 | 1,683 | 1,666 | 1,666 | 18,300 | 1,666 |
| 2025-06-19 | 1,684 | 1,687 | 1,671 | 1,682 | 13,000 | 1,682 |
| 2025-06-18 | 1,671 | 1,692 | 1,671 | 1,684 | 11,300 | 1,684 |
| 2025-06-17 | 1,689 | 1,689 | 1,671 | 1,677 | 12,200 | 1,677 |
| 2025-06-16 | 1,695 | 1,700 | 1,680 | 1,682 | 11,800 | 1,682 |
| 2025-06-13 | 1,666 | 1,689 | 1,647 | 1,685 | 35,000 | 1,685 |
| 2025-06-12 | 1,683 | 1,686 | 1,665 | 1,676 | 30,300 | 1,676 |
| 2025-06-11 | 1,682 | 1,699 | 1,675 | 1,690 | 13,900 | 1,690 |
| 2025-06-10 | 1,684 | 1,708 | 1,684 | 1,685 | 20,800 | 1,685 |
| 2025-06-09 | 1,703 | 1,703 | 1,681 | 1,683 | 16,800 | 1,683 |
| 2025-06-06 | 1,703 | 1,715 | 1,695 | 1,700 | 13,100 | 1,700 |
| 2025-06-05 | 1,702 | 1,710 | 1,696 | 1,703 | 15,700 | 1,703 |
| 2025-06-04 | 1,706 | 1,721 | 1,703 | 1,708 | 21,300 | 1,708 |
| 2025-06-03 | 1,751 | 1,751 | 1,705 | 1,705 | 32,300 | 1,705 |
| 2025-06-02 | 1,771 | 1,784 | 1,748 | 1,748 | 22,800 | 1,748 |
| 2025-05-30 | 1,749 | 1,785 | 1,742 | 1,785 | 15,000 | 1,785 |
| 2025-05-29 | 1,763 | 1,799 | 1,763 | 1,764 | 28,200 | 1,764 |
| 2025-05-28 | 1,777 | 1,789 | 1,755 | 1,758 | 23,800 | 1,758 |
| 2025-05-27 | 1,756 | 1,777 | 1,754 | 1,775 | 16,400 | 1,775 |
| 2025-05-26 | 1,743 | 1,770 | 1,743 | 1,751 | 13,500 | 1,751 |
| 2025-05-23 | 1,717 | 1,754 | 1,703 | 1,743 | 26,800 | 1,743 |
| 2025-05-22 | 1,708 | 1,730 | 1,701 | 1,705 | 15,400 | 1,705 |
| 2025-05-21 | 1,729 | 1,729 | 1,710 | 1,717 | 15,100 | 1,717 |
| 2025-05-20 | 1,747 | 1,764 | 1,717 | 1,718 | 21,600 | 1,718 |
| 2025-05-19 | 1,755 | 1,771 | 1,729 | 1,745 | 21,700 | 1,745 |
| 2025-05-16 | 1,748 | 1,800 | 1,730 | 1,779 | 59,300 | 1,779 |
| 2025-05-15 | 1,740 | 1,760 | 1,648 | 1,717 | 73,900 | 1,717 |
| 2025-05-14 | 1,729 | 1,744 | 1,701 | 1,731 | 21,300 | 1,731 |
| 2025-05-13 | 1,729 | 1,745 | 1,721 | 1,721 | 15,300 | 1,721 |
| 2025-05-12 | 1,738 | 1,738 | 1,711 | 1,722 | 12,800 | 1,722 |
| 2025-05-09 | 1,710 | 1,744 | 1,699 | 1,723 | 68,300 | 1,723 |
| 2025-05-08 | 1,700 | 1,700 | 1,669 | 1,686 | 8,500 | 1,686 |
| 2025-05-07 | 1,666 | 1,722 | 1,648 | 1,700 | 90,400 | 1,700 |
| 2025-05-02 | 1,670 | 1,708 | 1,644 | 1,666 | 35,400 | 1,666 |
| 2025-05-01 | 1,679 | 1,680 | 1,666 | 1,666 | 17,900 | 1,666 |
| 2025-04-30 | 1,700 | 1,705 | 1,677 | 1,696 | 18,900 | 1,696 |
| 2025-04-28 | 1,676 | 1,692 | 1,662 | 1,692 | 22,900 | 1,692 |
| 2025-04-25 | 1,680 | 1,680 | 1,655 | 1,666 | 12,500 | 1,666 |
| 2025-04-24 | 1,680 | 1,680 | 1,650 | 1,663 | 14,600 | 1,663 |
| 2025-04-23 | 1,665 | 1,676 | 1,651 | 1,666 | 19,400 | 1,666 |
| 2025-04-22 | 1,625 | 1,654 | 1,625 | 1,638 | 12,100 | 1,638 |
| 2025-04-21 | 1,647 | 1,657 | 1,623 | 1,625 | 24,500 | 1,625 |
| 2025-04-18 | 1,626 | 1,672 | 1,618 | 1,672 | 30,300 | 1,672 |
| 2025-04-17 | 1,542 | 1,599 | 1,542 | 1,599 | 15,700 | 1,599 |
| 2025-04-16 | 1,575 | 1,575 | 1,555 | 1,559 | 13,900 | 1,559 |
| 2025-04-15 | 1,569 | 1,573 | 1,558 | 1,558 | 14,300 | 1,558 |
| 2025-04-14 | 1,539 | 1,560 | 1,521 | 1,554 | 21,500 | 1,554 |
| 2025-04-11 | 1,500 | 1,533 | 1,467 | 1,531 | 38,600 | 1,531 |
| 2025-04-10 | 1,533 | 1,538 | 1,490 | 1,537 | 34,200 | 1,537 |
| 2025-04-09 | 1,467 | 1,467 | 1,421 | 1,436 | 41,100 | 1,436 |
| 2025-04-08 | 1,431 | 1,501 | 1,431 | 1,497 | 27,800 | 1,497 |
| 2025-04-07 | 1,381 | 1,421 | 1,342 | 1,371 | 64,000 | 1,371 |
| 2025-04-04 | 1,545 | 1,561 | 1,452 | 1,493 | 75,000 | 1,493 |
| 2025-04-03 | 1,598 | 1,630 | 1,589 | 1,610 | 32,600 | 1,610 |
| 2025-04-02 | 1,660 | 1,668 | 1,649 | 1,650 | 17,100 | 1,650 |
| 2025-04-01 | 1,656 | 1,678 | 1,656 | 1,661 | 19,300 | 1,661 |
| 2025-03-31 | 1,698 | 1,698 | 1,643 | 1,643 | 36,900 | 1,643 |
| 2025-03-28 | 1,750 | 1,757 | 1,710 | 1,713 | 43,400 | 1,713 |
| 2025-03-27 | 1,771 | 1,796 | 1,771 | 1,792 | 41,500 | 1,792 |
| 2025-03-26 | 1,780 | 1,788 | 1,755 | 1,788 | 34,300 | 1,788 |
| 2025-03-25 | 1,781 | 1,789 | 1,769 | 1,780 | 21,800 | 1,780 |
| 2025-03-24 | 1,779 | 1,794 | 1,764 | 1,781 | 24,500 | 1,781 |
| 2025-03-21 | 1,758 | 1,778 | 1,741 | 1,777 | 21,000 | 1,777 |
| 2025-03-19 | 1,795 | 1,795 | 1,760 | 1,767 | 30,100 | 1,767 |
| 2025-03-18 | 1,783 | 1,810 | 1,783 | 1,800 | 25,900 | 1,800 |
| 2025-03-17 | 1,785 | 1,785 | 1,763 | 1,780 | 17,000 | 1,780 |
| 2025-03-14 | 1,742 | 1,770 | 1,740 | 1,770 | 21,600 | 1,770 |
| 2025-03-13 | 1,744 | 1,757 | 1,738 | 1,754 | 14,700 | 1,754 |
| 2025-03-12 | 1,715 | 1,742 | 1,715 | 1,742 | 13,300 | 1,742 |
| 2025-03-11 | 1,734 | 1,734 | 1,704 | 1,726 | 28,500 | 1,726 |
| 2025-03-10 | 1,743 | 1,768 | 1,735 | 1,749 | 19,400 | 1,749 |
| 2025-03-07 | 1,749 | 1,763 | 1,730 | 1,733 | 17,700 | 1,733 |
| 2025-03-06 | 1,747 | 1,786 | 1,721 | 1,749 | 59,100 | 1,749 |
| 2025-03-05 | 1,712 | 1,739 | 1,712 | 1,737 | 20,800 | 1,737 |
| 2025-03-04 | 1,716 | 1,728 | 1,709 | 1,719 | 16,900 | 1,719 |
| 2025-03-03 | 1,700 | 1,730 | 1,700 | 1,726 | 30,200 | 1,726 |
| 2025-02-28 | 1,676 | 1,700 | 1,663 | 1,671 | 18,900 | 1,671 |
| 2025-02-27 | 1,685 | 1,701 | 1,675 | 1,701 | 13,300 | 1,701 |
| 2025-02-26 | 1,695 | 1,695 | 1,665 | 1,672 | 20,000 | 1,672 |
| 2025-02-25 | 1,703 | 1,717 | 1,686 | 1,698 | 26,200 | 1,698 |
| 2025-02-21 | 1,743 | 1,743 | 1,693 | 1,715 | 25,500 | 1,715 |
| 2025-02-20 | 1,792 | 1,792 | 1,736 | 1,743 | 29,300 | 1,743 |
| 2025-02-19 | 1,808 | 1,820 | 1,784 | 1,807 | 34,100 | 1,807 |
| 2025-02-18 | 1,782 | 1,806 | 1,764 | 1,806 | 20,100 | 1,806 |
| 2025-02-17 | 1,780 | 1,803 | 1,776 | 1,792 | 24,200 | 1,792 |
| 2025-02-14 | 1,800 | 1,800 | 1,767 | 1,781 | 18,800 | 1,781 |
| 2025-02-13 | 1,801 | 1,801 | 1,777 | 1,798 | 22,500 | 1,798 |
| 2025-02-12 | 1,786 | 1,805 | 1,766 | 1,785 | 25,100 | 1,785 |
| 2025-02-10 | 1,768 | 1,783 | 1,747 | 1,775 | 24,600 | 1,775 |
| 2025-02-07 | 1,760 | 1,795 | 1,750 | 1,769 | 31,900 | 1,769 |
| 2025-02-06 | 1,800 | 1,821 | 1,751 | 1,760 | 49,700 | 1,760 |
| 2025-02-05 | 1,734 | 1,782 | 1,729 | 1,778 | 33,600 | 1,778 |
| 2025-02-04 | 1,711 | 1,738 | 1,676 | 1,735 | 36,800 | 1,735 |
| 2025-02-03 | 1,652 | 1,744 | 1,646 | 1,700 | 60,200 | 1,700 |
| 2025-01-31 | 1,700 | 1,721 | 1,692 | 1,721 | 32,700 | 1,721 |
| 2025-01-30 | 1,669 | 1,700 | 1,668 | 1,694 | 20,400 | 1,694 |
| 2025-01-29 | 1,686 | 1,686 | 1,663 | 1,674 | 15,800 | 1,674 |
| 2025-01-28 | 1,667 | 1,685 | 1,662 | 1,675 | 16,400 | 1,675 |
| 2025-01-27 | 1,680 | 1,694 | 1,669 | 1,669 | 18,000 | 1,669 |
| 2025-01-24 | 1,644 | 1,673 | 1,636 | 1,662 | 19,400 | 1,662 |
| 2025-01-23 | 1,636 | 1,643 | 1,626 | 1,635 | 17,200 | 1,635 |
| 2025-01-22 | 1,630 | 1,648 | 1,629 | 1,631 | 11,000 | 1,631 |
| 2025-01-21 | 1,618 | 1,631 | 1,615 | 1,629 | 12,900 | 1,629 |
| 2025-01-20 | 1,605 | 1,621 | 1,605 | 1,608 | 9,700 | 1,608 |
| 2025-01-17 | 1,606 | 1,616 | 1,589 | 1,601 | 23,600 | 1,601 |
| 2025-01-16 | 1,621 | 1,657 | 1,603 | 1,612 | 32,500 | 1,612 |
| 2025-01-15 | 1,601 | 1,635 | 1,601 | 1,615 | 13,500 | 1,615 |
| 2025-01-14 | 1,610 | 1,623 | 1,594 | 1,605 | 22,200 | 1,605 |
| 2025-01-10 | 1,633 | 1,635 | 1,614 | 1,614 | 14,100 | 1,614 |
| 2025-01-09 | 1,662 | 1,668 | 1,632 | 1,632 | 19,300 | 1,632 |
| 2025-01-08 | 1,706 | 1,706 | 1,667 | 1,667 | 24,600 | 1,667 |
| 2025-01-07 | 1,738 | 1,739 | 1,705 | 1,720 | 25,900 | 1,720 |
| 2025-01-06 | 1,734 | 1,745 | 1,714 | 1,714 | 33,600 | 1,714 |
分割・併合履歴 ： なし