3958 笹徳印刷(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 525 | 527 | 506 | 525 | 8,000 | 525 |
| 2025-04-03 | 528 | 540 | 520 | 538 | 9,300 | 538 |
| 2025-04-02 | 535 | 539 | 528 | 537 | 14,000 | 537 |
| 2025-04-01 | 530 | 538 | 528 | 538 | 2,800 | 538 |
| 2025-03-31 | 525 | 539 | 522 | 537 | 5,300 | 537 |
| 2025-03-28 | 524 | 538 | 524 | 527 | 3,500 | 527 |
| 2025-03-27 | 537 | 541 | 534 | 534 | 4,500 | 534 |
| 2025-03-26 | 536 | 545 | 536 | 543 | 8,100 | 543 |
| 2025-03-25 | 538 | 540 | 536 | 536 | 2,700 | 536 |
| 2025-03-24 | 531 | 538 | 530 | 538 | 9,200 | 538 |
| 2025-03-21 | 526 | 530 | 525 | 529 | 3,600 | 529 |
| 2025-03-19 | 524 | 528 | 524 | 528 | 3,200 | 528 |
| 2025-03-18 | 522 | 528 | 519 | 524 | 3,900 | 524 |
| 2025-03-17 | 519 | 525 | 516 | 522 | 17,500 | 522 |
| 2025-03-14 | 523 | 524 | 517 | 521 | 800 | 521 |
| 2025-03-13 | 517 | 522 | 517 | 521 | 3,900 | 521 |
| 2025-03-12 | 515 | 521 | 515 | 518 | 2,000 | 518 |
| 2025-03-11 | 515 | 518 | 514 | 515 | 4,000 | 515 |
| 2025-03-10 | 514 | 516 | 514 | 515 | 1,500 | 515 |
| 2025-03-07 | 504 | 513 | 504 | 513 | 5,100 | 513 |
| 2025-03-06 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2025-03-05 | 514 | 515 | 514 | 514 | 1,800 | 514 |
| 2025-03-04 | 511 | 514 | 509 | 514 | 1,300 | 514 |
| 2025-03-03 | 516 | 516 | 513 | 514 | 3,400 | 514 |
| 2025-02-28 | 510 | 510 | 506 | 510 | 3,000 | 510 |
| 2025-02-27 | 510 | 511 | 507 | 510 | 5,400 | 510 |
| 2025-02-26 | 510 | 511 | 510 | 510 | 1,100 | 510 |
| 2025-02-25 | 515 | 518 | 512 | 514 | 3,700 | 514 |
| 2025-02-21 | 510 | 511 | 508 | 511 | 1,000 | 511 |
| 2025-02-20 | 512 | 512 | 507 | 512 | 4,500 | 512 |
| 2025-02-19 | 510 | 512 | 506 | 512 | 2,300 | 512 |
| 2025-02-18 | 510 | 511 | 505 | 509 | 5,900 | 509 |
| 2025-02-17 | 510 | 512 | 505 | 505 | 25,900 | 505 |
| 2025-02-14 | 524 | 524 | 509 | 509 | 12,400 | 509 |
| 2025-02-13 | 525 | 525 | 512 | 518 | 23,800 | 518 |
| 2025-02-12 | 515 | 525 | 515 | 523 | 9,500 | 523 |
| 2025-02-10 | 515 | 515 | 510 | 515 | 6,400 | 515 |
| 2025-02-07 | 510 | 510 | 505 | 509 | 600 | 509 |
| 2025-02-06 | 506 | 509 | 506 | 509 | 9,200 | 509 |
| 2025-02-05 | 507 | 508 | 503 | 508 | 3,500 | 508 |
| 2025-02-04 | 506 | 508 | 506 | 507 | 1,800 | 507 |
| 2025-02-03 | 506 | 509 | 502 | 504 | 2,800 | 504 |
| 2025-01-31 | 506 | 508 | 501 | 506 | 2,700 | 506 |
| 2025-01-30 | 502 | 506 | 502 | 504 | 2,200 | 504 |
| 2025-01-29 | 513 | 513 | 504 | 510 | 3,200 | 510 |
| 2025-01-28 | 507 | 514 | 507 | 514 | 1,900 | 514 |
| 2025-01-27 | 505 | 506 | 502 | 506 | 4,500 | 506 |
| 2025-01-24 | 502 | 505 | 502 | 505 | 700 | 505 |
| 2025-01-23 | 507 | 511 | 500 | 502 | 3,600 | 502 |
| 2025-01-22 | 507 | 509 | 505 | 509 | 1,100 | 509 |
| 2025-01-21 | 503 | 504 | 503 | 504 | 500 | 504 |
| 2025-01-20 | 503 | 503 | 503 | 503 | 100 | 503 |
| 2025-01-17 | 500 | 500 | 496 | 499 | 4,100 | 499 |
| 2025-01-16 | 508 | 508 | 500 | 500 | 4,200 | 500 |
| 2025-01-15 | 510 | 510 | 507 | 507 | 1,400 | 507 |
| 2025-01-14 | 512 | 512 | 508 | 510 | 3,900 | 510 |
| 2025-01-10 | 513 | 513 | 512 | 512 | 700 | 512 |
| 2025-01-09 | 512 | 514 | 504 | 512 | 2,500 | 512 |
| 2025-01-08 | 513 | 515 | 511 | 513 | 1,700 | 513 |
| 2025-01-07 | 503 | 510 | 503 | 510 | 21,800 | 510 |
| 2025-01-06 | 502 | 507 | 502 | 503 | 1,800 | 503 |
分割・併合履歴 ： なし