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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 533 | 533 | 528 | 530 | 5,600 | 530 |
| 2025-07-10 | 533 | 533 | 533 | 533 | 1,600 | 533 |
| 2025-07-09 | 533 | 533 | 533 | 533 | 4,300 | 533 |
| 2025-07-08 | 533 | 533 | 528 | 528 | 24,600 | 528 |
| 2025-07-07 | 531 | 534 | 531 | 533 | 1,200 | 533 |
| 2025-07-04 | 539 | 539 | 531 | 531 | 2,900 | 531 |
| 2025-07-03 | 535 | 535 | 525 | 529 | 5,800 | 529 |
| 2025-07-02 | 530 | 537 | 530 | 537 | 1,000 | 537 |
| 2025-07-01 | 535 | 536 | 530 | 534 | 3,400 | 534 |
| 2025-06-30 | 536 | 540 | 536 | 537 | 400 | 537 |
| 2025-06-27 | 540 | 544 | 530 | 537 | 5,300 | 537 |
| 2025-06-26 | 543 | 545 | 540 | 540 | 2,700 | 540 |
| 2025-06-25 | 545 | 545 | 540 | 541 | 800 | 541 |
| 2025-06-24 | 545 | 545 | 537 | 545 | 1,400 | 545 |
| 2025-06-23 | 536 | 545 | 536 | 545 | 4,900 | 545 |
| 2025-06-20 | 533 | 542 | 533 | 542 | 2,700 | 542 |
| 2025-06-19 | 537 | 537 | 532 | 534 | 800 | 534 |
| 2025-06-18 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2025-06-17 | 540 | 540 | 540 | 540 | 1,400 | 540 |
| 2025-06-16 | 539 | 540 | 536 | 540 | 1,400 | 540 |
| 2025-06-13 | 538 | 540 | 538 | 539 | 1,500 | 539 |
| 2025-06-12 | 538 | 543 | 538 | 540 | 7,500 | 540 |
| 2025-06-11 | 536 | 538 | 536 | 538 | 1,100 | 538 |
| 2025-06-10 | 535 | 535 | 534 | 535 | 2,300 | 535 |
| 2025-06-09 | 535 | 535 | 534 | 535 | 1,100 | 535 |
| 2025-06-06 | 535 | 535 | 535 | 535 | 2,900 | 535 |
| 2025-06-05 | 533 | 535 | 533 | 535 | 800 | 535 |
| 2025-06-04 | 536 | 536 | 531 | 531 | 2,300 | 531 |
| 2025-06-03 | 534 | 536 | 534 | 536 | 2,300 | 536 |
| 2025-06-02 | 533 | 534 | 533 | 534 | 1,300 | 534 |
| 2025-05-30 | 537 | 537 | 532 | 532 | 1,100 | 532 |
| 2025-05-29 | 537 | 537 | 537 | 537 | 1,200 | 537 |
| 2025-05-28 | 538 | 539 | 526 | 537 | 3,000 | 537 |
| 2025-05-27 | 556 | 556 | 532 | 534 | 3,500 | 534 |
| 2025-05-26 | 531 | 557 | 530 | 557 | 29,300 | 557 |
| 2025-05-23 | 532 | 535 | 526 | 535 | 4,700 | 535 |
| 2025-05-22 | 527 | 532 | 527 | 532 | 1,300 | 532 |
| 2025-05-21 | 529 | 531 | 525 | 531 | 1,500 | 531 |
| 2025-05-20 | 530 | 532 | 530 | 532 | 800 | 532 |
| 2025-05-19 | 526 | 528 | 526 | 528 | 200 | 528 |
| 2025-05-16 | 530 | 530 | 520 | 526 | 3,900 | 526 |
| 2025-05-15 | 534 | 534 | 530 | 530 | 1,300 | 530 |
| 2025-05-14 | 536 | 539 | 534 | 534 | 1,400 | 534 |
| 2025-05-13 | 537 | 543 | 536 | 539 | 4,000 | 539 |
| 2025-05-12 | 541 | 545 | 540 | 545 | 4,300 | 545 |
| 2025-05-09 | 542 | 542 | 540 | 541 | 11,400 | 541 |
| 2025-05-08 | 545 | 545 | 533 | 533 | 1,400 | 533 |
| 2025-05-07 | 548 | 548 | 545 | 545 | 2,000 | 545 |
| 2025-05-02 | 548 | 548 | 548 | 548 | 1,100 | 548 |
| 2025-05-01 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2025-04-30 | 550 | 550 | 546 | 548 | 3,300 | 548 |
| 2025-04-28 | 551 | 551 | 548 | 548 | 2,300 | 548 |
| 2025-04-25 | 545 | 551 | 545 | 551 | 3,800 | 551 |
| 2025-04-24 | 540 | 548 | 540 | 546 | 3,600 | 546 |
| 2025-04-23 | 541 | 541 | 538 | 539 | 1,300 | 539 |
| 2025-04-22 | 538 | 538 | 527 | 537 | 3,200 | 537 |
| 2025-04-21 | 523 | 538 | 523 | 538 | 4,300 | 538 |
| 2025-04-18 | 527 | 539 | 527 | 539 | 3,500 | 539 |
| 2025-04-17 | 525 | 528 | 525 | 528 | 2,200 | 528 |
| 2025-04-16 | 531 | 531 | 531 | 531 | 2,100 | 531 |
| 2025-04-15 | 531 | 531 | 526 | 526 | 4,200 | 526 |
| 2025-04-14 | 521 | 527 | 520 | 521 | 5,900 | 521 |
| 2025-04-11 | 531 | 531 | 530 | 531 | 4,700 | 531 |
| 2025-04-10 | 524 | 535 | 515 | 531 | 1,600 | 531 |
| 2025-04-09 | 521 | 521 | 504 | 504 | 5,400 | 504 |
| 2025-04-08 | 506 | 521 | 506 | 521 | 4,400 | 521 |
| 2025-04-07 | 525 | 535 | 498 | 498 | 70,300 | 498 |
| 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