3495 香陵住販(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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,632 | 1,664 | 1,632 | 1,664 | 1,900 | 1,664 |
| 2025-04-09 | 1,582 | 1,623 | 1,582 | 1,620 | 800 | 1,620 |
| 2025-04-08 | 1,610 | 1,614 | 1,600 | 1,613 | 1,300 | 1,613 |
| 2025-04-07 | 1,472 | 1,624 | 1,472 | 1,600 | 5,800 | 1,600 |
| 2025-04-04 | 1,660 | 1,660 | 1,625 | 1,625 | 3,300 | 1,625 |
| 2025-04-03 | 1,661 | 1,670 | 1,661 | 1,670 | 800 | 1,670 |
| 2025-04-02 | 1,672 | 1,682 | 1,661 | 1,671 | 1,000 | 1,671 |
| 2025-04-01 | 1,687 | 1,700 | 1,687 | 1,700 | 1,300 | 1,700 |
| 2025-03-31 | 1,705 | 1,705 | 1,665 | 1,665 | 2,500 | 1,665 |
| 2025-03-28 | - | - | - | 1,699 | - | 1,699 |
| 2025-03-27 | 1,700 | 1,700 | 1,699 | 1,699 | 300 | 1,699 |
| 2025-03-26 | 1,691 | 1,700 | 1,691 | 1,700 | 500 | 1,700 |
| 2025-03-25 | 1,691 | 1,691 | 1,691 | 1,691 | 200 | 1,691 |
| 2025-03-24 | 1,679 | 1,679 | 1,679 | 1,679 | 100 | 1,679 |
| 2025-03-21 | 1,676 | 1,690 | 1,650 | 1,690 | 3,200 | 1,690 |
| 2025-03-19 | 1,697 | 1,697 | 1,675 | 1,675 | 1,200 | 1,675 |
| 2025-03-18 | 1,702 | 1,702 | 1,680 | 1,697 | 900 | 1,697 |
| 2025-03-17 | 1,695 | 1,695 | 1,695 | 1,695 | 200 | 1,695 |
| 2025-03-14 | - | - | - | 1,675 | - | 1,675 |
| 2025-03-13 | 1,675 | 1,695 | 1,675 | 1,675 | 800 | 1,675 |
| 2025-03-12 | 1,700 | 1,700 | 1,675 | 1,675 | 300 | 1,675 |
| 2025-03-11 | 1,689 | 1,716 | 1,689 | 1,716 | 200 | 1,716 |
| 2025-03-10 | 1,665 | 1,700 | 1,661 | 1,700 | 1,200 | 1,700 |
| 2025-03-07 | 1,655 | 1,671 | 1,655 | 1,671 | 800 | 1,671 |
| 2025-03-06 | 1,700 | 1,700 | 1,695 | 1,695 | 200 | 1,695 |
| 2025-03-05 | 1,700 | 1,714 | 1,700 | 1,700 | 600 | 1,700 |
| 2025-03-04 | 1,715 | 1,715 | 1,700 | 1,700 | 400 | 1,700 |
| 2025-03-03 | 1,683 | 1,683 | 1,679 | 1,679 | 300 | 1,679 |
| 2025-02-28 | 1,693 | 1,693 | 1,652 | 1,652 | 2,300 | 1,652 |
| 2025-02-27 | 1,691 | 1,694 | 1,691 | 1,694 | 300 | 1,694 |
| 2025-02-26 | 1,693 | 1,693 | 1,693 | 1,693 | 200 | 1,693 |
| 2025-02-25 | 1,719 | 1,719 | 1,693 | 1,693 | 1,000 | 1,693 |
| 2025-02-21 | 1,691 | 1,730 | 1,690 | 1,720 | 1,000 | 1,720 |
| 2025-02-20 | 1,686 | 1,689 | 1,686 | 1,689 | 200 | 1,689 |
| 2025-02-19 | 1,721 | 1,721 | 1,680 | 1,719 | 1,200 | 1,719 |
| 2025-02-18 | 1,715 | 1,720 | 1,715 | 1,720 | 400 | 1,720 |
| 2025-02-17 | 1,711 | 1,738 | 1,711 | 1,720 | 1,600 | 1,720 |
| 2025-02-14 | 1,722 | 1,723 | 1,610 | 1,671 | 3,400 | 1,671 |
| 2025-02-13 | 1,748 | 1,748 | 1,711 | 1,711 | 2,000 | 1,711 |
| 2025-02-12 | 1,738 | 1,748 | 1,729 | 1,748 | 2,400 | 1,748 |
| 2025-02-10 | 1,707 | 1,707 | 1,707 | 1,707 | 300 | 1,707 |
| 2025-02-07 | 1,707 | 1,729 | 1,707 | 1,729 | 700 | 1,729 |
| 2025-02-06 | 1,719 | 1,719 | 1,704 | 1,716 | 600 | 1,716 |
| 2025-02-05 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2025-02-04 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2025-02-03 | 1,744 | 1,744 | 1,725 | 1,725 | 800 | 1,725 |
| 2025-01-31 | 1,706 | 1,723 | 1,706 | 1,723 | 300 | 1,723 |
| 2025-01-30 | 1,740 | 1,740 | 1,690 | 1,700 | 500 | 1,700 |
| 2025-01-29 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2025-01-28 | 1,700 | 1,701 | 1,700 | 1,700 | 300 | 1,700 |
| 2025-01-27 | 1,700 | 1,701 | 1,699 | 1,700 | 2,300 | 1,700 |
| 2025-01-24 | 1,718 | 1,720 | 1,718 | 1,720 | 800 | 1,720 |
| 2025-01-23 | 1,718 | 1,718 | 1,718 | 1,718 | 100 | 1,718 |
| 2025-01-22 | 1,720 | 1,720 | 1,700 | 1,700 | 900 | 1,700 |
| 2025-01-21 | 1,655 | 1,720 | 1,655 | 1,720 | 2,700 | 1,720 |
| 2025-01-20 | 1,640 | 1,649 | 1,640 | 1,649 | 800 | 1,649 |
| 2025-01-17 | - | - | - | 1,626 | - | 1,626 |
| 2025-01-16 | - | - | - | 1,626 | - | 1,626 |
| 2025-01-15 | 1,632 | 1,632 | 1,626 | 1,626 | 1,600 | 1,626 |
| 2025-01-14 | 1,627 | 1,627 | 1,605 | 1,605 | 300 | 1,605 |
| 2025-01-10 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2025-01-09 | 1,599 | 1,599 | 1,599 | 1,599 | 300 | 1,599 |
| 2025-01-08 | 1,627 | 1,627 | 1,599 | 1,600 | 700 | 1,600 |
| 2025-01-07 | 1,628 | 1,628 | 1,596 | 1,596 | 900 | 1,596 |
| 2025-01-06 | 1,590 | 1,639 | 1,590 | 1,628 | 1,300 | 1,628 |
分割・併合履歴 ： [2023-03-30]1株→2株