3646 (株)駅探 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 | 370 | 375 | 365 | 366 | 14,900 | 366 |
2025-02-12 | 365 | 378 | 364 | 378 | 16,300 | 378 |
2025-02-10 | 366 | 367 | 359 | 364 | 11,300 | 364 |
2025-02-07 | 365 | 366 | 364 | 364 | 2,900 | 364 |
2025-02-06 | 362 | 365 | 361 | 365 | 3,300 | 365 |
2025-02-05 | 363 | 364 | 361 | 362 | 2,800 | 362 |
2025-02-04 | 362 | 364 | 361 | 364 | 1,500 | 364 |
2025-02-03 | 362 | 365 | 362 | 362 | 400 | 362 |
2025-01-31 | 365 | 365 | 364 | 364 | 3,700 | 364 |
2025-01-30 | 371 | 371 | 365 | 368 | 2,600 | 368 |
2025-01-29 | 370 | 371 | 370 | 370 | 800 | 370 |
2025-01-28 | 369 | 373 | 369 | 372 | 4,700 | 372 |
2025-01-27 | 371 | 371 | 370 | 371 | 4,200 | 371 |
2025-01-24 | 369 | 371 | 367 | 371 | 2,500 | 371 |
2025-01-23 | 370 | 370 | 365 | 369 | 2,400 | 369 |
2025-01-22 | 368 | 371 | 368 | 371 | 2,000 | 371 |
2025-01-21 | 369 | 370 | 368 | 368 | 5,900 | 368 |
2025-01-20 | 369 | 370 | 369 | 370 | 1,700 | 370 |
2025-01-17 | 369 | 372 | 369 | 370 | 1,700 | 370 |
2025-01-16 | 370 | 373 | 369 | 369 | 900 | 369 |
2025-01-15 | 370 | 373 | 370 | 371 | 2,100 | 371 |
2025-01-14 | 370 | 373 | 369 | 372 | 500 | 372 |
2025-01-10 | 372 | 372 | 369 | 370 | 2,700 | 370 |
2025-01-09 | 372 | 376 | 372 | 372 | 2,100 | 372 |
2025-01-08 | 370 | 375 | 370 | 375 | 3,200 | 375 |
2025-01-07 | 373 | 374 | 370 | 373 | 5,600 | 373 |
2025-01-06 | 373 | 373 | 368 | 372 | 3,300 | 372 |
分割・併合履歴 : [2011-08-29]1株→4株