3580 小松マテーレ(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 |
---|---|---|---|---|---|---|
2025-02-13 | 794 | 813 | 794 | 809 | 51,200 | 809 |
2025-02-12 | 804 | 804 | 788 | 793 | 45,900 | 793 |
2025-02-10 | 790 | 821 | 790 | 807 | 65,000 | 807 |
2025-02-07 | 792 | 795 | 785 | 793 | 43,600 | 793 |
2025-02-06 | 791 | 800 | 787 | 787 | 17,500 | 787 |
2025-02-05 | 789 | 799 | 786 | 791 | 18,400 | 791 |
2025-02-04 | 795 | 795 | 783 | 783 | 27,900 | 783 |
2025-02-03 | 815 | 815 | 781 | 782 | 67,000 | 782 |
2025-01-31 | 812 | 815 | 807 | 812 | 14,700 | 812 |
2025-01-30 | 811 | 812 | 807 | 812 | 21,600 | 812 |
2025-01-29 | 828 | 828 | 811 | 816 | 27,500 | 816 |
2025-01-28 | 820 | 828 | 820 | 823 | 25,500 | 823 |
2025-01-27 | 801 | 821 | 801 | 818 | 46,700 | 818 |
2025-01-24 | 793 | 800 | 792 | 793 | 14,100 | 793 |
2025-01-23 | 802 | 802 | 787 | 793 | 20,100 | 793 |
2025-01-22 | 789 | 803 | 789 | 802 | 43,500 | 802 |
2025-01-21 | 790 | 792 | 782 | 782 | 18,600 | 782 |
2025-01-20 | 789 | 794 | 785 | 785 | 11,500 | 785 |
2025-01-17 | 785 | 789 | 780 | 783 | 17,600 | 783 |
2025-01-16 | 790 | 802 | 786 | 789 | 36,000 | 789 |
2025-01-15 | 785 | 794 | 780 | 785 | 45,500 | 785 |
2025-01-14 | 791 | 795 | 785 | 788 | 61,500 | 788 |
2025-01-10 | 801 | 801 | 785 | 791 | 33,400 | 791 |
2025-01-09 | 799 | 809 | 798 | 801 | 86,900 | 801 |
2025-01-08 | 804 | 805 | 798 | 799 | 28,400 | 799 |
2025-01-07 | 821 | 821 | 798 | 800 | 55,300 | 800 |
2025-01-06 | 845 | 845 | 816 | 819 | 59,900 | 819 |
分割・併合履歴 : [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株