3560 (株)ほぼ日 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 |
---|---|---|---|---|---|---|
2025-02-07 | 3,125 | 3,130 | 3,110 | 3,115 | 1,000 | 3,115 |
2025-02-06 | 3,120 | 3,120 | 3,115 | 3,115 | 800 | 3,115 |
2025-02-05 | 3,135 | 3,135 | 3,125 | 3,125 | 500 | 3,125 |
2025-02-04 | 3,155 | 3,160 | 3,130 | 3,130 | 800 | 3,130 |
2025-02-03 | 3,155 | 3,155 | 3,140 | 3,155 | 1,900 | 3,155 |
2025-01-31 | 3,155 | 3,155 | 3,145 | 3,150 | 1,000 | 3,150 |
2025-01-30 | 3,150 | 3,155 | 3,150 | 3,155 | 700 | 3,155 |
2025-01-29 | 3,185 | 3,185 | 3,145 | 3,150 | 2,300 | 3,150 |
2025-01-28 | 3,180 | 3,185 | 3,175 | 3,185 | 300 | 3,185 |
2025-01-27 | 3,210 | 3,210 | 3,185 | 3,185 | 1,700 | 3,185 |
2025-01-24 | 3,175 | 3,195 | 3,150 | 3,185 | 1,400 | 3,185 |
2025-01-23 | 3,195 | 3,195 | 3,165 | 3,185 | 700 | 3,185 |
2025-01-22 | 3,190 | 3,195 | 3,165 | 3,195 | 1,400 | 3,195 |
2025-01-21 | 3,200 | 3,200 | 3,140 | 3,195 | 3,400 | 3,195 |
2025-01-20 | 3,185 | 3,185 | 3,185 | 3,185 | 300 | 3,185 |
2025-01-17 | 3,145 | 3,150 | 3,135 | 3,150 | 600 | 3,150 |
2025-01-16 | 3,150 | 3,155 | 3,145 | 3,145 | 1,300 | 3,145 |
2025-01-15 | 3,160 | 3,160 | 3,140 | 3,150 | 1,000 | 3,150 |
2025-01-14 | 3,200 | 3,215 | 3,135 | 3,160 | 4,100 | 3,160 |
2025-01-10 | 3,200 | 3,280 | 3,200 | 3,255 | 2,100 | 3,255 |
2025-01-09 | 3,240 | 3,260 | 3,205 | 3,205 | 2,800 | 3,205 |
2025-01-08 | 3,215 | 3,250 | 3,210 | 3,250 | 1,700 | 3,250 |
2025-01-07 | 3,205 | 3,250 | 3,205 | 3,215 | 1,100 | 3,215 |
2025-01-06 | 3,200 | 3,250 | 3,200 | 3,200 | 1,500 | 3,200 |
分割・併合履歴 : なし