3399 (株)丸千代山岡家 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 | 3,310 | 3,490 | 3,250 | 3,480 | 253,200 | 3,480 |
| 2025-04-03 | 3,220 | 3,405 | 3,220 | 3,365 | 183,400 | 3,365 |
| 2025-04-02 | 3,535 | 3,540 | 3,335 | 3,360 | 204,700 | 3,360 |
| 2025-04-01 | 3,560 | 3,570 | 3,470 | 3,495 | 157,700 | 3,495 |
| 2025-03-31 | 3,385 | 3,610 | 3,345 | 3,575 | 378,700 | 3,575 |
| 2025-03-28 | 3,355 | 3,410 | 3,315 | 3,320 | 93,900 | 3,320 |
| 2025-03-27 | 3,325 | 3,380 | 3,325 | 3,345 | 74,100 | 3,345 |
| 2025-03-26 | 3,280 | 3,400 | 3,240 | 3,335 | 137,100 | 3,335 |
| 2025-03-25 | 3,300 | 3,345 | 3,250 | 3,270 | 190,000 | 3,270 |
| 2025-03-24 | 3,395 | 3,430 | 3,260 | 3,260 | 210,400 | 3,260 |
| 2025-03-21 | 3,430 | 3,440 | 3,355 | 3,400 | 208,700 | 3,400 |
| 2025-03-19 | 3,390 | 3,535 | 3,360 | 3,460 | 315,900 | 3,460 |
| 2025-03-18 | 3,450 | 3,480 | 3,360 | 3,385 | 362,700 | 3,385 |
| 2025-03-17 | 3,515 | 3,685 | 3,450 | 3,475 | 862,000 | 3,475 |
| 2025-03-14 | 3,855 | 3,965 | 3,770 | 3,910 | 401,600 | 3,910 |
| 2025-03-13 | 3,900 | 3,915 | 3,760 | 3,790 | 199,800 | 3,790 |
| 2025-03-12 | 3,720 | 3,895 | 3,700 | 3,895 | 231,900 | 3,895 |
| 2025-03-11 | 3,665 | 3,750 | 3,620 | 3,710 | 333,300 | 3,710 |
| 2025-03-10 | 3,480 | 3,480 | 3,365 | 3,470 | 90,100 | 3,470 |
| 2025-03-07 | 3,460 | 3,530 | 3,425 | 3,445 | 77,400 | 3,445 |
| 2025-03-06 | 3,550 | 3,550 | 3,490 | 3,500 | 94,000 | 3,500 |
| 2025-03-05 | 3,505 | 3,540 | 3,460 | 3,480 | 47,000 | 3,480 |
| 2025-03-04 | 3,490 | 3,530 | 3,435 | 3,530 | 52,100 | 3,530 |
| 2025-03-03 | 3,500 | 3,525 | 3,430 | 3,495 | 57,200 | 3,495 |
| 2025-02-28 | 3,465 | 3,495 | 3,410 | 3,465 | 98,300 | 3,465 |
| 2025-02-27 | 3,560 | 3,560 | 3,465 | 3,510 | 38,800 | 3,510 |
| 2025-02-26 | 3,505 | 3,560 | 3,455 | 3,515 | 64,100 | 3,515 |
| 2025-02-25 | 3,420 | 3,530 | 3,360 | 3,505 | 75,000 | 3,505 |
| 2025-02-21 | 3,470 | 3,500 | 3,445 | 3,480 | 49,100 | 3,480 |
| 2025-02-20 | 3,570 | 3,580 | 3,400 | 3,440 | 168,500 | 3,440 |
| 2025-02-19 | 3,690 | 3,750 | 3,565 | 3,590 | 143,200 | 3,590 |
| 2025-02-18 | 3,620 | 3,665 | 3,565 | 3,645 | 56,500 | 3,645 |
| 2025-02-17 | 3,600 | 3,700 | 3,560 | 3,590 | 99,400 | 3,590 |
| 2025-02-14 | 3,605 | 3,625 | 3,525 | 3,540 | 69,100 | 3,540 |
| 2025-02-13 | 3,630 | 3,630 | 3,555 | 3,625 | 70,600 | 3,625 |
| 2025-02-12 | 3,660 | 3,660 | 3,525 | 3,625 | 138,500 | 3,625 |
| 2025-02-10 | 3,720 | 3,735 | 3,665 | 3,690 | 43,300 | 3,690 |
| 2025-02-07 | 3,770 | 3,785 | 3,685 | 3,690 | 85,600 | 3,690 |
| 2025-02-06 | 3,705 | 3,780 | 3,690 | 3,750 | 61,100 | 3,750 |
| 2025-02-05 | 3,650 | 3,760 | 3,650 | 3,720 | 69,200 | 3,720 |
| 2025-02-04 | 3,740 | 3,770 | 3,620 | 3,655 | 118,100 | 3,655 |
| 2025-02-03 | 3,775 | 3,860 | 3,715 | 3,730 | 99,200 | 3,730 |
| 2025-01-31 | 3,930 | 3,930 | 3,815 | 3,830 | 156,000 | 3,830 |
| 2025-01-30 | 3,945 | 3,995 | 3,865 | 3,960 | 172,500 | 3,960 |
| 2025-01-29 | 4,160 | 4,170 | 3,930 | 3,965 | 397,200 | 3,965 |
| 2025-01-28 | 4,045 | 4,120 | 4,025 | 4,120 | 127,000 | 4,120 |
| 2025-01-27 | 4,000 | 4,180 | 4,000 | 4,085 | 221,200 | 4,085 |
| 2025-01-24 | 3,860 | 3,980 | 3,855 | 3,930 | 82,500 | 3,930 |
| 2025-01-23 | 4,000 | 4,000 | 3,870 | 3,870 | 108,200 | 3,870 |
| 2025-01-22 | 3,915 | 4,035 | 3,915 | 3,990 | 138,500 | 3,990 |
| 2025-01-21 | 3,800 | 3,880 | 3,675 | 3,850 | 232,900 | 3,850 |
| 2025-01-20 | 3,895 | 3,915 | 3,805 | 3,830 | 126,300 | 3,830 |
| 2025-01-17 | 3,985 | 3,985 | 3,835 | 3,900 | 182,100 | 3,900 |
| 2025-01-16 | 4,065 | 4,140 | 3,980 | 4,005 | 128,500 | 4,005 |
| 2025-01-15 | 4,185 | 4,200 | 4,015 | 4,065 | 126,100 | 4,065 |
| 2025-01-14 | 4,380 | 4,380 | 4,105 | 4,185 | 274,800 | 4,185 |
| 2025-01-10 | 4,545 | 4,660 | 4,510 | 4,515 | 86,400 | 4,515 |
| 2025-01-09 | 4,580 | 4,580 | 4,510 | 4,550 | 107,300 | 4,550 |
| 2025-01-08 | 4,685 | 4,690 | 4,605 | 4,605 | 114,700 | 4,605 |
| 2025-01-07 | 4,725 | 4,770 | 4,670 | 4,715 | 61,100 | 4,715 |
| 2025-01-06 | 4,850 | 5,020 | 4,705 | 4,715 | 127,900 | 4,715 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株