3297 (株)東武住販 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 | 1,198 | 1,200 | 1,180 | 1,193 | 5,200 | 1,193 |
| 2025-04-03 | 1,230 | 1,237 | 1,209 | 1,209 | 7,300 | 1,209 |
| 2025-04-02 | 1,235 | 1,240 | 1,231 | 1,231 | 2,200 | 1,231 |
| 2025-04-01 | 1,242 | 1,250 | 1,235 | 1,240 | 4,900 | 1,240 |
| 2025-03-31 | 1,237 | 1,250 | 1,227 | 1,242 | 14,400 | 1,242 |
| 2025-03-28 | 1,229 | 1,239 | 1,224 | 1,236 | 13,200 | 1,236 |
| 2025-03-27 | 1,230 | 1,230 | 1,222 | 1,226 | 3,300 | 1,226 |
| 2025-03-26 | 1,231 | 1,231 | 1,227 | 1,228 | 1,200 | 1,228 |
| 2025-03-25 | 1,230 | 1,230 | 1,220 | 1,229 | 2,000 | 1,229 |
| 2025-03-24 | 1,229 | 1,229 | 1,223 | 1,226 | 5,000 | 1,226 |
| 2025-03-21 | 1,227 | 1,227 | 1,217 | 1,220 | 20,300 | 1,220 |
| 2025-03-19 | 1,234 | 1,234 | 1,225 | 1,225 | 1,500 | 1,225 |
| 2025-03-18 | 1,220 | 1,238 | 1,219 | 1,226 | 3,500 | 1,226 |
| 2025-03-17 | 1,214 | 1,220 | 1,210 | 1,220 | 2,700 | 1,220 |
| 2025-03-14 | 1,188 | 1,210 | 1,182 | 1,210 | 2,000 | 1,210 |
| 2025-03-13 | 1,188 | 1,192 | 1,184 | 1,184 | 1,200 | 1,184 |
| 2025-03-12 | 1,185 | 1,191 | 1,181 | 1,183 | 1,000 | 1,183 |
| 2025-03-11 | 1,180 | 1,192 | 1,179 | 1,183 | 3,100 | 1,183 |
| 2025-03-10 | 1,190 | 1,194 | 1,190 | 1,193 | 900 | 1,193 |
| 2025-03-07 | 1,188 | 1,191 | 1,180 | 1,189 | 1,600 | 1,189 |
| 2025-03-06 | 1,189 | 1,195 | 1,181 | 1,185 | 700 | 1,185 |
| 2025-03-05 | 1,210 | 1,210 | 1,184 | 1,184 | 1,500 | 1,184 |
| 2025-03-04 | 1,210 | 1,210 | 1,206 | 1,206 | 1,500 | 1,206 |
| 2025-03-03 | 1,225 | 1,229 | 1,210 | 1,210 | 3,500 | 1,210 |
| 2025-02-28 | 1,225 | 1,230 | 1,216 | 1,224 | 4,200 | 1,224 |
| 2025-02-27 | 1,227 | 1,227 | 1,219 | 1,225 | 4,000 | 1,225 |
| 2025-02-26 | 1,224 | 1,225 | 1,213 | 1,224 | 2,800 | 1,224 |
| 2025-02-25 | 1,205 | 1,227 | 1,205 | 1,225 | 5,700 | 1,225 |
| 2025-02-21 | 1,207 | 1,210 | 1,205 | 1,205 | 2,900 | 1,205 |
| 2025-02-20 | 1,209 | 1,210 | 1,205 | 1,206 | 3,000 | 1,206 |
| 2025-02-19 | 1,203 | 1,205 | 1,201 | 1,205 | 1,000 | 1,205 |
| 2025-02-18 | 1,200 | 1,204 | 1,197 | 1,198 | 4,100 | 1,198 |
| 2025-02-17 | 1,196 | 1,197 | 1,182 | 1,197 | 7,700 | 1,197 |
| 2025-02-14 | 1,195 | 1,195 | 1,180 | 1,195 | 4,400 | 1,195 |
| 2025-02-13 | 1,179 | 1,194 | 1,178 | 1,193 | 4,200 | 1,193 |
| 2025-02-12 | 1,179 | 1,179 | 1,168 | 1,178 | 4,100 | 1,178 |
| 2025-02-10 | 1,176 | 1,176 | 1,172 | 1,175 | 2,900 | 1,175 |
| 2025-02-07 | 1,169 | 1,169 | 1,167 | 1,168 | 1,400 | 1,168 |
| 2025-02-06 | 1,172 | 1,172 | 1,165 | 1,171 | 2,200 | 1,171 |
| 2025-02-05 | 1,173 | 1,178 | 1,171 | 1,172 | 1,300 | 1,172 |
| 2025-02-04 | 1,174 | 1,174 | 1,167 | 1,172 | 1,800 | 1,172 |
| 2025-02-03 | 1,173 | 1,173 | 1,168 | 1,172 | 2,100 | 1,172 |
| 2025-01-31 | 1,167 | 1,172 | 1,165 | 1,165 | 3,200 | 1,165 |
| 2025-01-30 | 1,165 | 1,175 | 1,165 | 1,166 | 1,600 | 1,166 |
| 2025-01-29 | 1,146 | 1,180 | 1,141 | 1,175 | 6,900 | 1,175 |
| 2025-01-28 | 1,144 | 1,145 | 1,138 | 1,145 | 4,000 | 1,145 |
| 2025-01-27 | 1,120 | 1,142 | 1,120 | 1,142 | 5,700 | 1,142 |
| 2025-01-24 | 1,122 | 1,122 | 1,117 | 1,118 | 3,700 | 1,118 |
| 2025-01-23 | 1,125 | 1,128 | 1,118 | 1,122 | 3,800 | 1,122 |
| 2025-01-22 | 1,118 | 1,125 | 1,114 | 1,125 | 6,600 | 1,125 |
| 2025-01-21 | 1,109 | 1,122 | 1,109 | 1,114 | 8,900 | 1,114 |
| 2025-01-20 | 1,105 | 1,110 | 1,105 | 1,109 | 2,700 | 1,109 |
| 2025-01-17 | 1,113 | 1,113 | 1,105 | 1,105 | 3,200 | 1,105 |
| 2025-01-16 | 1,115 | 1,117 | 1,109 | 1,117 | 4,100 | 1,117 |
| 2025-01-15 | 1,109 | 1,115 | 1,103 | 1,114 | 2,100 | 1,114 |
| 2025-01-14 | 1,102 | 1,110 | 1,101 | 1,108 | 4,900 | 1,108 |
| 2025-01-10 | 1,105 | 1,106 | 1,103 | 1,103 | 3,400 | 1,103 |
| 2025-01-09 | 1,116 | 1,116 | 1,102 | 1,108 | 4,800 | 1,108 |
| 2025-01-08 | 1,120 | 1,120 | 1,108 | 1,108 | 6,900 | 1,108 |
| 2025-01-07 | 1,116 | 1,186 | 1,102 | 1,107 | 73,200 | 1,107 |
| 2025-01-06 | 1,084 | 1,084 | 1,071 | 1,078 | 5,400 | 1,078 |
分割・併合履歴 ： [2017-05-29]1株→2株