3447 信和(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 679 | 680 | 664 | 673 | 146,200 | 673 |
| 2025-04-08 | 679 | 697 | 673 | 692 | 84,400 | 692 |
| 2025-04-07 | 655 | 666 | 632 | 649 | 452,600 | 649 |
| 2025-04-04 | 715 | 716 | 699 | 710 | 167,300 | 710 |
| 2025-04-03 | 720 | 724 | 706 | 722 | 104,900 | 722 |
| 2025-04-02 | 748 | 748 | 734 | 734 | 50,200 | 734 |
| 2025-04-01 | 750 | 753 | 739 | 740 | 103,200 | 740 |
| 2025-03-31 | 757 | 757 | 742 | 745 | 99,100 | 745 |
| 2025-03-28 | 759 | 765 | 758 | 765 | 54,100 | 765 |
| 2025-03-27 | 777 | 779 | 775 | 775 | 31,100 | 775 |
| 2025-03-26 | 771 | 777 | 768 | 777 | 18,900 | 777 |
| 2025-03-25 | 769 | 773 | 765 | 769 | 39,200 | 769 |
| 2025-03-24 | 775 | 777 | 768 | 769 | 40,000 | 769 |
| 2025-03-21 | 774 | 780 | 773 | 773 | 33,500 | 773 |
| 2025-03-19 | 768 | 774 | 768 | 772 | 27,600 | 772 |
| 2025-03-18 | 766 | 769 | 765 | 768 | 46,900 | 768 |
| 2025-03-17 | 771 | 773 | 763 | 767 | 86,300 | 767 |
| 2025-03-14 | 763 | 768 | 761 | 765 | 37,400 | 765 |
| 2025-03-13 | 769 | 772 | 765 | 769 | 45,700 | 769 |
| 2025-03-12 | 762 | 768 | 758 | 768 | 73,700 | 768 |
| 2025-03-11 | 763 | 771 | 751 | 757 | 171,700 | 757 |
| 2025-03-10 | 773 | 779 | 761 | 763 | 84,800 | 763 |
| 2025-03-07 | 786 | 786 | 770 | 771 | 104,900 | 771 |
| 2025-03-06 | 800 | 800 | 787 | 788 | 87,200 | 788 |
| 2025-03-05 | 807 | 807 | 793 | 796 | 204,900 | 796 |
| 2025-03-04 | 810 | 817 | 800 | 805 | 102,600 | 805 |
| 2025-03-03 | 808 | 822 | 800 | 810 | 268,400 | 810 |
| 2025-02-28 | 813 | 813 | 803 | 808 | 89,300 | 808 |
| 2025-02-27 | 814 | 825 | 808 | 813 | 134,600 | 813 |
| 2025-02-26 | 815 | 817 | 804 | 816 | 97,900 | 816 |
| 2025-02-25 | 817 | 825 | 811 | 812 | 81,900 | 812 |
| 2025-02-21 | 817 | 833 | 810 | 822 | 131,900 | 822 |
| 2025-02-20 | 813 | 823 | 811 | 818 | 63,500 | 818 |
| 2025-02-19 | 824 | 824 | 808 | 815 | 136,200 | 815 |
| 2025-02-18 | 830 | 847 | 819 | 824 | 171,200 | 824 |
| 2025-02-17 | 825 | 839 | 822 | 833 | 213,200 | 833 |
| 2025-02-14 | 815 | 852 | 807 | 846 | 430,700 | 846 |
| 2025-02-13 | 810 | 820 | 802 | 815 | 123,600 | 815 |
| 2025-02-12 | 802 | 815 | 801 | 810 | 118,000 | 810 |
| 2025-02-10 | 798 | 808 | 789 | 799 | 98,300 | 799 |
| 2025-02-07 | 777 | 809 | 776 | 799 | 261,000 | 799 |
| 2025-02-06 | 778 | 785 | 776 | 783 | 116,900 | 783 |
| 2025-02-05 | 759 | 792 | 758 | 781 | 167,200 | 781 |
| 2025-02-04 | 759 | 760 | 756 | 759 | 30,000 | 759 |
| 2025-02-03 | 748 | 765 | 745 | 759 | 149,100 | 759 |
| 2025-01-31 | 746 | 752 | 741 | 748 | 49,800 | 748 |
| 2025-01-30 | 737 | 753 | 737 | 739 | 285,900 | 739 |
| 2025-01-29 | 738 | 742 | 735 | 740 | 32,700 | 740 |
| 2025-01-28 | 732 | 741 | 731 | 737 | 57,000 | 737 |
| 2025-01-27 | 733 | 736 | 731 | 735 | 16,800 | 735 |
| 2025-01-24 | 731 | 735 | 731 | 734 | 17,900 | 734 |
| 2025-01-23 | 737 | 737 | 729 | 730 | 25,200 | 730 |
| 2025-01-22 | 733 | 738 | 731 | 736 | 20,300 | 736 |
| 2025-01-21 | 731 | 735 | 730 | 735 | 26,100 | 735 |
| 2025-01-20 | 728 | 735 | 726 | 735 | 22,400 | 735 |
| 2025-01-17 | 728 | 729 | 722 | 725 | 55,300 | 725 |
| 2025-01-16 | 731 | 731 | 728 | 728 | 60,000 | 728 |
| 2025-01-15 | 735 | 735 | 730 | 733 | 54,000 | 733 |
| 2025-01-14 | 739 | 740 | 732 | 736 | 36,300 | 736 |
| 2025-01-10 | 740 | 741 | 736 | 736 | 18,800 | 736 |
| 2025-01-09 | 744 | 744 | 738 | 739 | 29,800 | 739 |
| 2025-01-08 | 745 | 746 | 744 | 744 | 21,300 | 744 |
| 2025-01-07 | 747 | 749 | 745 | 745 | 24,200 | 745 |
| 2025-01-06 | 744 | 749 | 744 | 745 | 33,600 | 745 |
分割・併合履歴 ： なし