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 |
---|---|---|---|---|---|---|
2025-07-14 | 5,860 | 5,870 | 5,560 | 5,650 | 269,200 | 5,650 |
2025-07-11 | 5,880 | 6,120 | 5,850 | 5,890 | 301,700 | 5,890 |
2025-07-10 | 6,090 | 6,160 | 5,840 | 5,980 | 207,000 | 5,980 |
2025-07-09 | 5,900 | 6,070 | 5,880 | 6,060 | 205,300 | 6,060 |
2025-07-08 | 5,590 | 5,900 | 5,580 | 5,860 | 222,900 | 5,860 |
2025-07-07 | 5,500 | 5,650 | 5,410 | 5,600 | 173,600 | 5,600 |
2025-07-04 | 5,540 | 5,610 | 5,490 | 5,530 | 114,200 | 5,530 |
2025-07-03 | 5,540 | 5,590 | 5,430 | 5,490 | 195,300 | 5,490 |
2025-07-02 | 5,800 | 5,820 | 5,500 | 5,540 | 283,700 | 5,540 |
2025-07-01 | 5,820 | 6,050 | 5,810 | 5,840 | 296,300 | 5,840 |
2025-06-30 | 5,650 | 5,780 | 5,650 | 5,720 | 178,500 | 5,720 |
2025-06-27 | 5,790 | 5,790 | 5,630 | 5,650 | 157,900 | 5,650 |
2025-06-26 | 5,800 | 5,870 | 5,670 | 5,770 | 223,700 | 5,770 |
2025-06-25 | 6,090 | 6,090 | 5,750 | 5,810 | 322,400 | 5,810 |
2025-06-24 | 6,110 | 6,170 | 6,020 | 6,090 | 152,600 | 6,090 |
2025-06-23 | 6,280 | 6,310 | 6,010 | 6,020 | 223,900 | 6,020 |
2025-06-20 | 6,210 | 6,320 | 6,170 | 6,290 | 217,600 | 6,290 |
2025-06-19 | 6,150 | 6,330 | 6,130 | 6,160 | 317,900 | 6,160 |
2025-06-18 | 5,920 | 6,130 | 5,920 | 6,000 | 235,000 | 6,000 |
2025-06-17 | 5,970 | 6,100 | 5,720 | 5,930 | 366,500 | 5,930 |
2025-06-16 | 6,080 | 6,410 | 5,920 | 6,000 | 882,500 | 6,000 |
2025-06-13 | 6,230 | 6,270 | 6,110 | 6,120 | 302,500 | 6,120 |
2025-06-12 | 5,930 | 6,280 | 5,910 | 6,230 | 401,400 | 6,230 |
2025-06-11 | 5,590 | 6,100 | 5,580 | 5,990 | 627,600 | 5,990 |
2025-06-10 | 5,290 | 5,490 | 5,290 | 5,430 | 158,800 | 5,430 |
2025-06-09 | 5,280 | 5,300 | 5,160 | 5,300 | 124,400 | 5,300 |
2025-06-06 | 5,260 | 5,320 | 5,180 | 5,270 | 91,000 | 5,270 |
2025-06-05 | 5,140 | 5,280 | 5,100 | 5,250 | 112,800 | 5,250 |
2025-06-04 | 5,050 | 5,200 | 4,970 | 5,140 | 153,600 | 5,140 |
2025-06-03 | 5,180 | 5,180 | 4,980 | 5,020 | 161,600 | 5,020 |
2025-06-02 | 5,220 | 5,280 | 5,110 | 5,210 | 110,500 | 5,210 |
2025-05-30 | 5,150 | 5,230 | 5,080 | 5,170 | 102,900 | 5,170 |
2025-05-29 | 5,100 | 5,220 | 5,020 | 5,170 | 125,100 | 5,170 |
2025-05-28 | 5,210 | 5,230 | 5,100 | 5,110 | 101,500 | 5,110 |
2025-05-27 | 5,220 | 5,250 | 5,130 | 5,220 | 83,300 | 5,220 |
2025-05-26 | 5,030 | 5,210 | 5,030 | 5,200 | 80,200 | 5,200 |
2025-05-23 | 5,000 | 5,150 | 4,980 | 5,070 | 83,000 | 5,070 |
2025-05-22 | 5,080 | 5,130 | 4,970 | 5,010 | 94,100 | 5,010 |
2025-05-21 | 5,080 | 5,120 | 4,935 | 5,020 | 160,000 | 5,020 |
2025-05-20 | 5,220 | 5,300 | 5,010 | 5,100 | 218,500 | 5,100 |
2025-05-19 | 5,130 | 5,360 | 5,080 | 5,320 | 199,000 | 5,320 |
2025-05-16 | 4,990 | 5,140 | 4,915 | 5,130 | 146,800 | 5,130 |
2025-05-15 | 4,730 | 5,020 | 4,730 | 4,975 | 180,200 | 4,975 |
2025-05-14 | 4,775 | 4,825 | 4,660 | 4,710 | 204,600 | 4,710 |
2025-05-13 | 5,000 | 5,030 | 4,805 | 4,815 | 241,800 | 4,815 |
2025-05-12 | 4,970 | 5,140 | 4,940 | 5,060 | 181,300 | 5,060 |
2025-05-09 | 4,850 | 5,030 | 4,850 | 4,930 | 181,100 | 4,930 |
2025-05-08 | 4,830 | 4,890 | 4,785 | 4,845 | 110,500 | 4,845 |
2025-05-07 | 4,630 | 4,845 | 4,605 | 4,835 | 178,500 | 4,835 |
2025-05-02 | 4,490 | 4,655 | 4,475 | 4,600 | 121,200 | 4,600 |
2025-05-01 | 4,470 | 4,540 | 4,440 | 4,535 | 99,600 | 4,535 |
2025-04-30 | 4,525 | 4,555 | 4,385 | 4,470 | 140,100 | 4,470 |
2025-04-28 | 4,455 | 4,570 | 4,440 | 4,530 | 93,500 | 4,530 |
2025-04-25 | 4,395 | 4,670 | 4,340 | 4,480 | 341,800 | 4,480 |
2025-04-24 | 4,445 | 4,480 | 4,280 | 4,325 | 155,200 | 4,325 |
2025-04-23 | 4,465 | 4,475 | 4,380 | 4,435 | 119,000 | 4,435 |
2025-04-22 | 4,450 | 4,520 | 4,335 | 4,490 | 179,000 | 4,490 |
2025-04-21 | 4,300 | 4,480 | 4,290 | 4,435 | 177,700 | 4,435 |
2025-04-18 | 4,275 | 4,330 | 4,215 | 4,295 | 132,400 | 4,295 |
2025-04-17 | 4,070 | 4,300 | 4,045 | 4,300 | 180,100 | 4,300 |
2025-04-16 | 4,090 | 4,170 | 3,975 | 4,055 | 132,000 | 4,055 |
2025-04-15 | 4,100 | 4,220 | 4,035 | 4,055 | 163,400 | 4,055 |
2025-04-14 | 4,020 | 4,180 | 4,000 | 4,115 | 235,400 | 4,115 |
2025-04-11 | 3,855 | 4,065 | 3,720 | 4,065 | 425,100 | 4,065 |
2025-04-10 | 3,750 | 3,890 | 3,715 | 3,890 | 273,400 | 3,890 |
2025-04-09 | 3,430 | 3,675 | 3,380 | 3,670 | 254,200 | 3,670 |
2025-04-08 | 3,300 | 3,470 | 3,265 | 3,460 | 191,400 | 3,460 |
2025-04-07 | 3,250 | 3,405 | 3,065 | 3,170 | 340,500 | 3,170 |
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