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
2025-02-073,1253,1303,1103,1151,0003,115
2025-02-063,1203,1203,1153,1158003,115
2025-02-053,1353,1353,1253,1255003,125
2025-02-043,1553,1603,1303,1308003,130
2025-02-033,1553,1553,1403,1551,9003,155
2025-01-313,1553,1553,1453,1501,0003,150
2025-01-303,1503,1553,1503,1557003,155
2025-01-293,1853,1853,1453,1502,3003,150
2025-01-283,1803,1853,1753,1853003,185
2025-01-273,2103,2103,1853,1851,7003,185
2025-01-243,1753,1953,1503,1851,4003,185
2025-01-233,1953,1953,1653,1857003,185
2025-01-223,1903,1953,1653,1951,4003,195
2025-01-213,2003,2003,1403,1953,4003,195
2025-01-203,1853,1853,1853,1853003,185
2025-01-173,1453,1503,1353,1506003,150
2025-01-163,1503,1553,1453,1451,3003,145
2025-01-153,1603,1603,1403,1501,0003,150
2025-01-143,2003,2153,1353,1604,1003,160
2025-01-103,2003,2803,2003,2552,1003,255
2025-01-093,2403,2603,2053,2052,8003,205
2025-01-083,2153,2503,2103,2501,7003,250
2025-01-073,2053,2503,2053,2151,1003,215
2025-01-063,2003,2503,2003,2001,5003,200

分割・併合履歴 : なし