3437 特殊電極(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 | 2,305 | 2,305 | 2,255 | 2,255 | 600 | 2,255 |
| 2025-04-03 | 2,355 | 2,400 | 2,355 | 2,400 | 300 | 2,400 |
| 2025-04-02 | 2,394 | 2,394 | 2,370 | 2,370 | 500 | 2,370 |
| 2025-04-01 | 2,394 | 2,394 | 2,394 | 2,394 | 100 | 2,394 |
| 2025-03-31 | 2,395 | 2,395 | 2,370 | 2,394 | 2,100 | 2,394 |
| 2025-03-28 | - | - | - | 2,495 | - | 2,495 |
| 2025-03-27 | 2,496 | 2,496 | 2,485 | 2,495 | 500 | 2,495 |
| 2025-03-26 | 2,467 | 2,467 | 2,450 | 2,450 | 200 | 2,450 |
| 2025-03-25 | 2,467 | 2,467 | 2,467 | 2,467 | 600 | 2,467 |
| 2025-03-24 | 2,412 | 2,449 | 2,412 | 2,449 | 500 | 2,449 |
| 2025-03-21 | 2,407 | 2,425 | 2,407 | 2,412 | 1,100 | 2,412 |
| 2025-03-19 | 2,400 | 2,411 | 2,398 | 2,407 | 700 | 2,407 |
| 2025-03-18 | 2,400 | 2,450 | 2,399 | 2,423 | 4,400 | 2,423 |
| 2025-03-17 | 2,445 | 2,470 | 2,398 | 2,470 | 3,100 | 2,470 |
| 2025-03-14 | 2,400 | 2,447 | 2,400 | 2,447 | 4,400 | 2,447 |
| 2025-03-13 | 2,440 | 2,440 | 2,440 | 2,440 | 100 | 2,440 |
| 2025-03-12 | - | - | - | 2,431 | - | 2,431 |
| 2025-03-11 | 2,450 | 2,450 | 2,431 | 2,431 | 400 | 2,431 |
| 2025-03-10 | 2,470 | 2,470 | 2,450 | 2,450 | 200 | 2,450 |
| 2025-03-07 | 2,470 | 2,470 | 2,470 | 2,470 | 100 | 2,470 |
| 2025-03-06 | - | - | - | 2,466 | - | 2,466 |
| 2025-03-05 | - | - | - | 2,466 | - | 2,466 |
| 2025-03-04 | 2,467 | 2,467 | 2,466 | 2,466 | 200 | 2,466 |
| 2025-03-03 | 2,485 | 2,485 | 2,467 | 2,467 | 300 | 2,467 |
| 2025-02-28 | 2,455 | 2,460 | 2,435 | 2,435 | 600 | 2,435 |
| 2025-02-27 | - | - | - | 2,435 | - | 2,435 |
| 2025-02-26 | 2,435 | 2,435 | 2,435 | 2,435 | 100 | 2,435 |
| 2025-02-25 | 2,458 | 2,458 | 2,458 | 2,458 | 600 | 2,458 |
| 2025-02-21 | 2,457 | 2,458 | 2,457 | 2,458 | 500 | 2,458 |
| 2025-02-20 | 2,498 | 2,498 | 2,498 | 2,498 | 500 | 2,498 |
| 2025-02-19 | - | - | - | 2,499 | - | 2,499 |
| 2025-02-18 | 2,512 | 2,512 | 2,492 | 2,499 | 500 | 2,499 |
| 2025-02-17 | 2,507 | 2,507 | 2,492 | 2,492 | 900 | 2,492 |
| 2025-02-14 | 2,487 | 2,524 | 2,437 | 2,524 | 1,800 | 2,524 |
| 2025-02-13 | 2,499 | 2,540 | 2,475 | 2,495 | 2,600 | 2,495 |
| 2025-02-12 | 2,459 | 2,459 | 2,459 | 2,459 | 1,100 | 2,459 |
| 2025-02-10 | 2,449 | 2,449 | 2,422 | 2,422 | 200 | 2,422 |
| 2025-02-07 | 2,499 | 2,499 | 2,449 | 2,449 | 200 | 2,449 |
| 2025-02-06 | - | - | - | 2,460 | - | 2,460 |
| 2025-02-05 | 2,460 | 2,460 | 2,460 | 2,460 | 900 | 2,460 |
| 2025-02-04 | - | - | - | 2,460 | - | 2,460 |
| 2025-02-03 | - | - | - | 2,460 | - | 2,460 |
| 2025-01-31 | - | - | - | 2,460 | - | 2,460 |
| 2025-01-30 | - | - | - | 2,460 | - | 2,460 |
| 2025-01-29 | 2,489 | 2,497 | 2,460 | 2,460 | 600 | 2,460 |
| 2025-01-28 | - | - | - | 2,440 | - | 2,440 |
| 2025-01-27 | 2,440 | 2,440 | 2,440 | 2,440 | 100 | 2,440 |
| 2025-01-24 | 2,482 | 2,482 | 2,482 | 2,482 | 500 | 2,482 |
| 2025-01-23 | 2,480 | 2,488 | 2,480 | 2,481 | 400 | 2,481 |
| 2025-01-22 | 2,487 | 2,488 | 2,479 | 2,488 | 300 | 2,488 |
| 2025-01-21 | 2,487 | 2,487 | 2,487 | 2,487 | 100 | 2,487 |
| 2025-01-20 | 2,477 | 2,477 | 2,477 | 2,477 | 500 | 2,477 |
| 2025-01-17 | 2,481 | 2,481 | 2,477 | 2,477 | 200 | 2,477 |
| 2025-01-16 | 2,462 | 2,486 | 2,462 | 2,486 | 300 | 2,486 |
| 2025-01-15 | - | - | - | 2,457 | - | 2,457 |
| 2025-01-14 | 2,468 | 2,468 | 2,457 | 2,457 | 200 | 2,457 |
| 2025-01-10 | 2,380 | 2,380 | 2,380 | 2,380 | 100 | 2,380 |
| 2025-01-09 | - | - | - | 2,380 | - | 2,380 |
| 2025-01-08 | - | - | - | 2,380 | - | 2,380 |
| 2025-01-07 | 2,388 | 2,398 | 2,380 | 2,380 | 700 | 2,380 |
| 2025-01-06 | 2,410 | 2,450 | 2,388 | 2,388 | 900 | 2,388 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株