3560 (株)ほぼ日 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3,655 | 3,655 | 3,635 | 3,640 | 900 | 3,640 |
| 2026-02-06 | 3,635 | 3,655 | 3,630 | 3,655 | 1,800 | 3,655 |
| 2026-02-05 | 3,635 | 3,635 | 3,635 | 3,635 | 400 | 3,635 |
| 2026-02-04 | 3,635 | 3,635 | 3,635 | 3,635 | 600 | 3,635 |
| 2026-02-03 | 3,605 | 3,650 | 3,605 | 3,650 | 1,700 | 3,650 |
| 2026-02-02 | 3,600 | 3,610 | 3,600 | 3,605 | 1,000 | 3,605 |
| 2026-01-30 | 3,580 | 3,595 | 3,560 | 3,595 | 800 | 3,595 |
| 2026-01-29 | 3,580 | 3,585 | 3,555 | 3,555 | 700 | 3,555 |
| 2026-01-28 | 3,580 | 3,600 | 3,580 | 3,580 | 2,700 | 3,580 |
| 2026-01-27 | 3,565 | 3,580 | 3,535 | 3,580 | 500 | 3,580 |
| 2026-01-26 | 3,570 | 3,580 | 3,525 | 3,570 | 2,600 | 3,570 |
| 2026-01-23 | 3,600 | 3,600 | 3,500 | 3,525 | 2,000 | 3,525 |
| 2026-01-22 | 3,550 | 3,580 | 3,550 | 3,550 | 1,800 | 3,550 |
| 2026-01-21 | 3,505 | 3,590 | 3,505 | 3,550 | 2,500 | 3,550 |
| 2026-01-20 | 3,420 | 3,500 | 3,420 | 3,500 | 1,000 | 3,500 |
| 2026-01-19 | 3,440 | 3,445 | 3,400 | 3,420 | 2,500 | 3,420 |
| 2026-01-16 | 3,550 | 3,550 | 3,400 | 3,415 | 6,200 | 3,415 |
| 2026-01-15 | 3,605 | 3,605 | 3,555 | 3,565 | 1,300 | 3,565 |
| 2026-01-14 | 3,620 | 3,645 | 3,580 | 3,605 | 3,600 | 3,605 |
| 2026-01-13 | 3,600 | 3,735 | 3,600 | 3,620 | 9,600 | 3,620 |
| 2026-01-09 | 3,500 | 3,515 | 3,500 | 3,500 | 1,800 | 3,500 |
| 2026-01-08 | 3,480 | 3,525 | 3,475 | 3,475 | 1,900 | 3,475 |
| 2026-01-07 | 3,550 | 3,550 | 3,475 | 3,475 | 2,100 | 3,475 |
| 2026-01-06 | 3,490 | 3,550 | 3,460 | 3,550 | 7,000 | 3,550 |
| 2026-01-05 | 3,480 | 3,495 | 3,450 | 3,455 | 5,700 | 3,455 |
分割・併合履歴 ： なし