3306 日本製麻(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 | 531 | 531 | 500 | 500 | 8,200 | 500 |
| 2025-04-03 | 534 | 535 | 530 | 531 | 5,800 | 531 |
| 2025-04-02 | 555 | 559 | 550 | 550 | 1,500 | 550 |
| 2025-04-01 | 552 | 562 | 547 | 560 | 8,000 | 560 |
| 2025-03-31 | 557 | 557 | 546 | 546 | 6,300 | 546 |
| 2025-03-28 | 554 | 560 | 551 | 559 | 7,000 | 559 |
| 2025-03-27 | 575 | 578 | 573 | 578 | 5,900 | 578 |
| 2025-03-26 | 579 | 579 | 572 | 575 | 4,800 | 575 |
| 2025-03-25 | 578 | 578 | 570 | 571 | 4,000 | 571 |
| 2025-03-24 | 577 | 578 | 575 | 577 | 3,800 | 577 |
| 2025-03-21 | 579 | 579 | 571 | 576 | 5,500 | 576 |
| 2025-03-19 | 583 | 583 | 575 | 578 | 4,800 | 578 |
| 2025-03-18 | 579 | 581 | 577 | 581 | 1,800 | 581 |
| 2025-03-17 | 583 | 584 | 574 | 578 | 2,000 | 578 |
| 2025-03-14 | 567 | 582 | 567 | 580 | 4,500 | 580 |
| 2025-03-13 | 578 | 582 | 577 | 577 | 2,200 | 577 |
| 2025-03-12 | 578 | 580 | 576 | 580 | 2,400 | 580 |
| 2025-03-11 | 572 | 578 | 572 | 578 | 2,600 | 578 |
| 2025-03-10 | 574 | 575 | 569 | 573 | 3,400 | 573 |
| 2025-03-07 | 571 | 573 | 566 | 573 | 4,100 | 573 |
| 2025-03-06 | 573 | 574 | 571 | 571 | 2,600 | 571 |
| 2025-03-05 | 578 | 578 | 563 | 569 | 5,300 | 569 |
| 2025-03-04 | 579 | 579 | 571 | 572 | 4,800 | 572 |
| 2025-03-03 | 583 | 583 | 575 | 576 | 4,500 | 576 |
| 2025-02-28 | 578 | 581 | 575 | 579 | 2,700 | 579 |
| 2025-02-27 | 579 | 582 | 578 | 578 | 4,000 | 578 |
| 2025-02-26 | 572 | 584 | 567 | 581 | 6,100 | 581 |
| 2025-02-25 | 569 | 572 | 560 | 572 | 5,400 | 572 |
| 2025-02-21 | 570 | 570 | 559 | 569 | 5,500 | 569 |
| 2025-02-20 | 569 | 569 | 560 | 566 | 10,100 | 566 |
| 2025-02-19 | 566 | 569 | 566 | 569 | 1,600 | 569 |
| 2025-02-18 | 569 | 570 | 564 | 568 | 3,800 | 568 |
| 2025-02-17 | 563 | 571 | 563 | 563 | 9,100 | 563 |
| 2025-02-14 | 572 | 572 | 564 | 564 | 6,200 | 564 |
| 2025-02-13 | 580 | 588 | 569 | 571 | 16,700 | 571 |
| 2025-02-12 | 584 | 593 | 581 | 590 | 12,700 | 590 |
| 2025-02-10 | 582 | 584 | 580 | 583 | 800 | 583 |
| 2025-02-07 | 583 | 584 | 579 | 584 | 2,600 | 584 |
| 2025-02-06 | 580 | 584 | 580 | 583 | 2,800 | 583 |
| 2025-02-05 | 583 | 583 | 579 | 581 | 2,100 | 581 |
| 2025-02-04 | 581 | 583 | 580 | 581 | 1,500 | 581 |
| 2025-02-03 | 577 | 580 | 572 | 580 | 3,700 | 580 |
| 2025-01-31 | 581 | 581 | 573 | 574 | 2,400 | 574 |
| 2025-01-30 | 582 | 582 | 576 | 576 | 500 | 576 |
| 2025-01-29 | 583 | 583 | 579 | 579 | 1,500 | 579 |
| 2025-01-28 | 585 | 585 | 579 | 580 | 4,300 | 580 |
| 2025-01-27 | 572 | 584 | 572 | 584 | 2,400 | 584 |
| 2025-01-24 | 570 | 577 | 567 | 572 | 6,800 | 572 |
| 2025-01-23 | 564 | 569 | 564 | 568 | 1,800 | 568 |
| 2025-01-22 | 562 | 567 | 562 | 567 | 5,300 | 567 |
| 2025-01-21 | 563 | 569 | 562 | 562 | 2,100 | 562 |
| 2025-01-20 | 567 | 568 | 561 | 564 | 12,300 | 564 |
| 2025-01-17 | 570 | 574 | 568 | 568 | 3,200 | 568 |
| 2025-01-16 | 573 | 573 | 564 | 565 | 9,800 | 565 |
| 2025-01-15 | 572 | 577 | 571 | 573 | 4,300 | 573 |
| 2025-01-14 | 579 | 580 | 567 | 571 | 8,800 | 571 |
| 2025-01-10 | 569 | 584 | 565 | 582 | 5,500 | 582 |
| 2025-01-09 | 590 | 592 | 565 | 568 | 22,100 | 568 |
| 2025-01-08 | 600 | 603 | 588 | 590 | 7,500 | 590 |
| 2025-01-07 | 598 | 606 | 590 | 606 | 10,300 | 606 |
| 2025-01-06 | 599 | 599 | 593 | 596 | 2,400 | 596 |
分割・併合履歴 ： [2016-09-28]1株→0.1株