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 |
---|---|---|---|---|---|---|
2025-02-13 | 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