3252 地主(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
2025-04-04	1,973	1,986	1,913	1,941	225,100	1,941
2025-04-03	1,973	2,023	1,965	2,015	165,200	2,015
2025-04-02	2,067	2,068	2,027	2,044	94,300	2,044
2025-04-01	2,118	2,118	2,068	2,068	54,300	2,068
2025-03-31	2,102	2,102	2,065	2,086	111,100	2,086
2025-03-28	2,135	2,150	2,103	2,142	102,800	2,142
2025-03-27	2,119	2,148	2,116	2,135	165,200	2,135
2025-03-26	2,123	2,136	2,108	2,129	94,900	2,129
2025-03-25	2,095	2,115	2,075	2,115	110,900	2,115
2025-03-24	2,080	2,089	2,062	2,085	64,400	2,085
2025-03-21	2,091	2,094	2,071	2,071	73,600	2,071
2025-03-19	2,086	2,092	2,079	2,083	50,600	2,083
2025-03-18	2,061	2,092	2,061	2,082	80,200	2,082
2025-03-17	2,040	2,066	2,038	2,053	65,400	2,053
2025-03-14	2,023	2,048	2,021	2,038	62,300	2,038
2025-03-13	2,020	2,035	2,015	2,025	57,400	2,025
2025-03-12	2,007	2,035	2,007	2,024	83,400	2,024
2025-03-11	2,008	2,011	1,990	2,007	134,600	2,007
2025-03-10	2,037	2,045	2,016	2,022	102,300	2,022
2025-03-07	2,033	2,034	2,010	2,017	110,200	2,017
2025-03-06	2,048	2,058	2,040	2,057	90,300	2,057
2025-03-05	2,047	2,057	2,043	2,046	65,200	2,046
2025-03-04	2,083	2,090	2,044	2,049	87,000	2,049
2025-03-03	2,058	2,091	2,058	2,083	79,900	2,083
2025-02-28	2,076	2,090	2,030	2,030	220,700	2,030
2025-02-27	2,082	2,096	2,070	2,092	117,300	2,092
2025-02-26	2,090	2,099	2,075	2,091	102,200	2,091
2025-02-25	2,111	2,118	2,091	2,091	80,600	2,091
2025-02-21	2,118	2,120	2,103	2,111	77,100	2,111
2025-02-20	2,150	2,157	2,105	2,119	124,800	2,119
2025-02-19	2,175	2,179	2,146	2,161	95,000	2,161
2025-02-18	2,201	2,213	2,159	2,167	101,800	2,167
2025-02-17	2,180	2,207	2,180	2,201	137,700	2,201
2025-02-14	2,221	2,246	2,160	2,175	243,800	2,175
2025-02-13	2,205	2,267	2,205	2,224	186,300	2,224
2025-02-12	2,173	2,195	2,173	2,195	62,700	2,195
2025-02-10	2,161	2,174	2,157	2,160	53,900	2,160
2025-02-07	2,172	2,187	2,164	2,180	55,500	2,180
2025-02-06	2,164	2,190	2,156	2,183	70,300	2,183
2025-02-05	2,180	2,200	2,173	2,188	78,300	2,188
2025-02-04	2,237	2,240	2,160	2,171	93,100	2,171
2025-02-03	2,197	2,227	2,185	2,212	84,400	2,212
2025-01-31	2,270	2,275	2,215	2,229	93,300	2,229
2025-01-30	2,204	2,268	2,204	2,263	201,100	2,263
2025-01-29	2,200	2,218	2,196	2,206	62,600	2,206
2025-01-28	2,193	2,217	2,193	2,213	97,300	2,213
2025-01-27	2,180	2,195	2,137	2,193	135,700	2,193
2025-01-24	2,182	2,191	2,164	2,164	84,100	2,164
2025-01-23	2,212	2,223	2,159	2,182	91,600	2,182
2025-01-22	2,233	2,241	2,220	2,223	88,800	2,223
2025-01-21	2,207	2,229	2,199	2,229	132,200	2,229
2025-01-20	2,190	2,217	2,190	2,196	226,300	2,196
2025-01-17	2,186	2,186	2,151	2,169	80,800	2,169
2025-01-16	2,161	2,193	2,161	2,186	138,100	2,186
2025-01-15	2,135	2,162	2,135	2,161	99,000	2,161
2025-01-14	2,132	2,141	2,122	2,135	63,000	2,135
2025-01-10	2,114	2,148	2,114	2,140	91,100	2,140
2025-01-09	2,118	2,130	2,106	2,130	97,000	2,130
2025-01-08	2,140	2,142	2,123	2,124	80,600	2,124
2025-01-07	2,139	2,154	2,117	2,140	120,100	2,140
2025-01-06	2,146	2,157	2,126	2,147	111,500	2,147

分割・併合履歴： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30