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
2025-07-145,8605,8705,5605,650269,2005,650
2025-07-115,8806,1205,8505,890301,7005,890
2025-07-106,0906,1605,8405,980207,0005,980
2025-07-095,9006,0705,8806,060205,3006,060
2025-07-085,5905,9005,5805,860222,9005,860
2025-07-075,5005,6505,4105,600173,6005,600
2025-07-045,5405,6105,4905,530114,2005,530
2025-07-035,5405,5905,4305,490195,3005,490
2025-07-025,8005,8205,5005,540283,7005,540
2025-07-015,8206,0505,8105,840296,3005,840
2025-06-305,6505,7805,6505,720178,5005,720
2025-06-275,7905,7905,6305,650157,9005,650
2025-06-265,8005,8705,6705,770223,7005,770
2025-06-256,0906,0905,7505,810322,4005,810
2025-06-246,1106,1706,0206,090152,6006,090
2025-06-236,2806,3106,0106,020223,9006,020
2025-06-206,2106,3206,1706,290217,6006,290
2025-06-196,1506,3306,1306,160317,9006,160
2025-06-185,9206,1305,9206,000235,0006,000
2025-06-175,9706,1005,7205,930366,5005,930
2025-06-166,0806,4105,9206,000882,5006,000
2025-06-136,2306,2706,1106,120302,5006,120
2025-06-125,9306,2805,9106,230401,4006,230
2025-06-115,5906,1005,5805,990627,6005,990
2025-06-105,2905,4905,2905,430158,8005,430
2025-06-095,2805,3005,1605,300124,4005,300
2025-06-065,2605,3205,1805,27091,0005,270
2025-06-055,1405,2805,1005,250112,8005,250
2025-06-045,0505,2004,9705,140153,6005,140
2025-06-035,1805,1804,9805,020161,6005,020
2025-06-025,2205,2805,1105,210110,5005,210
2025-05-305,1505,2305,0805,170102,9005,170
2025-05-295,1005,2205,0205,170125,1005,170
2025-05-285,2105,2305,1005,110101,5005,110
2025-05-275,2205,2505,1305,22083,3005,220
2025-05-265,0305,2105,0305,20080,2005,200
2025-05-235,0005,1504,9805,07083,0005,070
2025-05-225,0805,1304,9705,01094,1005,010
2025-05-215,0805,1204,9355,020160,0005,020
2025-05-205,2205,3005,0105,100218,5005,100
2025-05-195,1305,3605,0805,320199,0005,320
2025-05-164,9905,1404,9155,130146,8005,130
2025-05-154,7305,0204,7304,975180,2004,975
2025-05-144,7754,8254,6604,710204,6004,710
2025-05-135,0005,0304,8054,815241,8004,815
2025-05-124,9705,1404,9405,060181,3005,060
2025-05-094,8505,0304,8504,930181,1004,930
2025-05-084,8304,8904,7854,845110,5004,845
2025-05-074,6304,8454,6054,835178,5004,835
2025-05-024,4904,6554,4754,600121,2004,600
2025-05-014,4704,5404,4404,53599,6004,535
2025-04-304,5254,5554,3854,470140,1004,470
2025-04-284,4554,5704,4404,53093,5004,530
2025-04-254,3954,6704,3404,480341,8004,480
2025-04-244,4454,4804,2804,325155,2004,325
2025-04-234,4654,4754,3804,435119,0004,435
2025-04-224,4504,5204,3354,490179,0004,490
2025-04-214,3004,4804,2904,435177,7004,435
2025-04-184,2754,3304,2154,295132,4004,295
2025-04-174,0704,3004,0454,300180,1004,300
2025-04-164,0904,1703,9754,055132,0004,055
2025-04-154,1004,2204,0354,055163,4004,055
2025-04-144,0204,1804,0004,115235,4004,115
2025-04-113,8554,0653,7204,065425,1004,065
2025-04-103,7503,8903,7153,890273,4003,890
2025-04-093,4303,6753,3803,670254,2003,670
2025-04-083,3003,4703,2653,460191,4003,460
2025-04-073,2503,4053,0653,170340,5003,170
2025-04-043,3103,4903,2503,480253,2003,480
2025-04-033,2203,4053,2203,365183,4003,365
2025-04-023,5353,5403,3353,360204,7003,360
2025-04-013,5603,5703,4703,495157,7003,495
2025-03-313,3853,6103,3453,575378,7003,575
2025-03-283,3553,4103,3153,32093,9003,320
2025-03-273,3253,3803,3253,34574,1003,345
2025-03-263,2803,4003,2403,335137,1003,335
2025-03-253,3003,3453,2503,270190,0003,270
2025-03-243,3953,4303,2603,260210,4003,260
2025-03-213,4303,4403,3553,400208,7003,400
2025-03-193,3903,5353,3603,460315,9003,460
2025-03-183,4503,4803,3603,385362,7003,385
2025-03-173,5153,6853,4503,475862,0003,475
2025-03-143,8553,9653,7703,910401,6003,910
2025-03-133,9003,9153,7603,790199,8003,790
2025-03-123,7203,8953,7003,895231,9003,895
2025-03-113,6653,7503,6203,710333,3003,710
2025-03-103,4803,4803,3653,47090,1003,470
2025-03-073,4603,5303,4253,44577,4003,445
2025-03-063,5503,5503,4903,50094,0003,500
2025-03-053,5053,5403,4603,48047,0003,480
2025-03-043,4903,5303,4353,53052,1003,530
2025-03-033,5003,5253,4303,49557,2003,495
2025-02-283,4653,4953,4103,46598,3003,465
2025-02-273,5603,5603,4653,51038,8003,510
2025-02-263,5053,5603,4553,51564,1003,515
2025-02-253,4203,5303,3603,50575,0003,505
2025-02-213,4703,5003,4453,48049,1003,480
2025-02-203,5703,5803,4003,440168,5003,440
2025-02-193,6903,7503,5653,590143,2003,590
2025-02-183,6203,6653,5653,64556,5003,645
2025-02-173,6003,7003,5603,59099,4003,590
2025-02-143,6053,6253,5253,54069,1003,540
2025-02-133,6303,6303,5553,62570,6003,625
2025-02-123,6603,6603,5253,625138,5003,625
2025-02-103,7203,7353,6653,69043,3003,690
2025-02-073,7703,7853,6853,69085,6003,690
2025-02-063,7053,7803,6903,75061,1003,750
2025-02-053,6503,7603,6503,72069,2003,720
2025-02-043,7403,7703,6203,655118,1003,655
2025-02-033,7753,8603,7153,73099,2003,730
2025-01-313,9303,9303,8153,830156,0003,830
2025-01-303,9453,9953,8653,960172,5003,960
2025-01-294,1604,1703,9303,965397,2003,965
2025-01-284,0454,1204,0254,120127,0004,120
2025-01-274,0004,1804,0004,085221,2004,085
2025-01-243,8603,9803,8553,93082,5003,930
2025-01-234,0004,0003,8703,870108,2003,870
2025-01-223,9154,0353,9153,990138,5003,990
2025-01-213,8003,8803,6753,850232,9003,850
2025-01-203,8953,9153,8053,830126,3003,830
2025-01-173,9853,9853,8353,900182,1003,900
2025-01-164,0654,1403,9804,005128,5004,005
2025-01-154,1854,2004,0154,065126,1004,065
2025-01-144,3804,3804,1054,185274,8004,185
2025-01-104,5454,6604,5104,51586,4004,515
2025-01-094,5804,5804,5104,550107,3004,550
2025-01-084,6854,6904,6054,605114,7004,605
2025-01-074,7254,7704,6704,71561,1004,715
2025-01-064,8505,0204,7054,715127,9004,715

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