3878 (株)巴川コーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 649 | 650 | 609 | 622 | 66,200 | 622 |
| 2025-04-03 | 679 | 679 | 662 | 668 | 26,500 | 668 |
| 2025-04-02 | 709 | 710 | 670 | 686 | 58,000 | 686 |
| 2025-04-01 | 719 | 721 | 703 | 710 | 9,700 | 710 |
| 2025-03-31 | 737 | 737 | 714 | 719 | 20,700 | 719 |
| 2025-03-28 | 766 | 766 | 738 | 740 | 11,000 | 740 |
| 2025-03-27 | 751 | 758 | 751 | 751 | 7,900 | 751 |
| 2025-03-26 | 769 | 770 | 758 | 758 | 13,500 | 758 |
| 2025-03-25 | 774 | 775 | 761 | 765 | 11,400 | 765 |
| 2025-03-24 | 750 | 770 | 745 | 769 | 19,000 | 769 |
| 2025-03-21 | 747 | 767 | 743 | 743 | 27,900 | 743 |
| 2025-03-19 | 742 | 754 | 742 | 750 | 7,200 | 750 |
| 2025-03-18 | 737 | 742 | 735 | 742 | 6,700 | 742 |
| 2025-03-17 | 730 | 739 | 728 | 728 | 10,600 | 728 |
| 2025-03-14 | 730 | 735 | 726 | 727 | 7,600 | 727 |
| 2025-03-13 | 726 | 737 | 720 | 737 | 9,700 | 737 |
| 2025-03-12 | 718 | 726 | 717 | 726 | 5,700 | 726 |
| 2025-03-11 | 726 | 726 | 716 | 720 | 9,400 | 720 |
| 2025-03-10 | 736 | 738 | 730 | 731 | 5,200 | 731 |
| 2025-03-07 | 725 | 738 | 723 | 738 | 20,900 | 738 |
| 2025-03-06 | 718 | 749 | 715 | 729 | 33,300 | 729 |
| 2025-03-05 | 713 | 724 | 713 | 713 | 17,600 | 713 |
| 2025-03-04 | 726 | 726 | 715 | 719 | 7,200 | 719 |
| 2025-03-03 | 718 | 732 | 712 | 726 | 18,700 | 726 |
| 2025-02-28 | 721 | 721 | 706 | 712 | 15,500 | 712 |
| 2025-02-27 | 716 | 725 | 715 | 720 | 12,100 | 720 |
| 2025-02-26 | 723 | 723 | 713 | 719 | 9,100 | 719 |
| 2025-02-25 | 718 | 726 | 716 | 720 | 14,100 | 720 |
| 2025-02-21 | 730 | 732 | 723 | 728 | 8,200 | 728 |
| 2025-02-20 | 743 | 743 | 727 | 730 | 12,300 | 730 |
| 2025-02-19 | 747 | 752 | 743 | 744 | 11,500 | 744 |
| 2025-02-18 | 755 | 755 | 746 | 751 | 11,700 | 751 |
| 2025-02-17 | 754 | 760 | 747 | 758 | 21,500 | 758 |
| 2025-02-14 | 747 | 758 | 747 | 753 | 43,100 | 753 |
| 2025-02-13 | 770 | 790 | 749 | 759 | 75,000 | 759 |
| 2025-02-12 | 766 | 775 | 758 | 775 | 10,200 | 775 |
| 2025-02-10 | 761 | 764 | 758 | 761 | 20,100 | 761 |
| 2025-02-07 | 767 | 769 | 761 | 761 | 12,600 | 761 |
| 2025-02-06 | 764 | 778 | 763 | 766 | 24,700 | 766 |
| 2025-02-05 | 770 | 773 | 762 | 768 | 11,500 | 768 |
| 2025-02-04 | 748 | 779 | 744 | 770 | 24,800 | 770 |
| 2025-02-03 | 738 | 750 | 730 | 741 | 35,000 | 741 |
| 2025-01-31 | 761 | 773 | 750 | 751 | 38,000 | 751 |
| 2025-01-30 | 773 | 788 | 762 | 762 | 115,100 | 762 |
| 2025-01-29 | 783 | 793 | 780 | 781 | 38,600 | 781 |
| 2025-01-28 | 810 | 815 | 794 | 794 | 112,300 | 794 |
| 2025-01-27 | 847 | 850 | 800 | 828 | 213,300 | 828 |
| 2025-01-24 | 809 | 850 | 793 | 817 | 566,300 | 817 |
| 2025-01-23 | 794 | 796 | 742 | 764 | 363,200 | 764 |
| 2025-01-22 | 686 | 713 | 686 | 704 | 25,700 | 704 |
| 2025-01-21 | 693 | 693 | 676 | 686 | 9,200 | 686 |
| 2025-01-20 | 671 | 694 | 671 | 689 | 15,800 | 689 |
| 2025-01-17 | 683 | 694 | 668 | 671 | 27,000 | 671 |
| 2025-01-16 | 692 | 694 | 675 | 681 | 32,400 | 681 |
| 2025-01-15 | 704 | 706 | 690 | 690 | 19,100 | 690 |
| 2025-01-14 | 708 | 712 | 700 | 706 | 18,100 | 706 |
| 2025-01-10 | 715 | 721 | 711 | 712 | 11,000 | 712 |
| 2025-01-09 | 712 | 719 | 705 | 715 | 19,700 | 715 |
| 2025-01-08 | 703 | 709 | 700 | 709 | 9,300 | 709 |
| 2025-01-07 | 698 | 713 | 698 | 708 | 12,200 | 708 |
| 2025-01-06 | 721 | 721 | 695 | 695 | 20,900 | 695 |
分割・併合履歴 ： [2018-09-26]1株→0.2株