4013 勤次郎(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 567 | 603 | 567 | 591 | 107,300 | 591 |
| 2025-04-02 | 599 | 603 | 582 | 593 | 61,500 | 593 |
| 2025-04-01 | 596 | 610 | 588 | 592 | 64,200 | 592 |
| 2025-03-31 | 596 | 615 | 575 | 586 | 159,100 | 586 |
| 2025-03-28 | 581 | 604 | 579 | 598 | 88,700 | 598 |
| 2025-03-27 | 562 | 576 | 562 | 575 | 38,000 | 575 |
| 2025-03-26 | 581 | 588 | 560 | 567 | 194,000 | 567 |
| 2025-03-25 | 580 | 588 | 569 | 584 | 94,400 | 584 |
| 2025-03-24 | 598 | 604 | 565 | 582 | 147,200 | 582 |
| 2025-03-21 | 605 | 611 | 588 | 590 | 109,200 | 590 |
| 2025-03-19 | 573 | 610 | 573 | 600 | 181,700 | 600 |
| 2025-03-18 | 586 | 599 | 563 | 563 | 130,200 | 563 |
| 2025-03-17 | 599 | 606 | 574 | 583 | 201,700 | 583 |
| 2025-03-14 | 565 | 586 | 563 | 583 | 115,700 | 583 |
| 2025-03-13 | 566 | 580 | 565 | 575 | 131,100 | 575 |
| 2025-03-12 | 525 | 573 | 525 | 558 | 128,000 | 558 |
| 2025-03-11 | 531 | 540 | 517 | 529 | 103,900 | 529 |
| 2025-03-10 | 541 | 556 | 531 | 537 | 86,400 | 537 |
| 2025-03-07 | 539 | 539 | 526 | 537 | 55,400 | 537 |
| 2025-03-06 | 540 | 548 | 531 | 540 | 81,300 | 540 |
| 2025-03-05 | 532 | 563 | 530 | 539 | 265,600 | 539 |
| 2025-03-04 | 528 | 540 | 515 | 527 | 119,800 | 527 |
| 2025-03-03 | 521 | 548 | 517 | 530 | 231,000 | 530 |
| 2025-02-28 | 525 | 536 | 493 | 506 | 226,000 | 506 |
| 2025-02-27 | 471 | 521 | 471 | 520 | 252,900 | 520 |
| 2025-02-26 | 463 | 471 | 438 | 465 | 120,900 | 465 |
| 2025-02-25 | 476 | 483 | 462 | 465 | 57,500 | 465 |
| 2025-02-21 | 462 | 479 | 462 | 478 | 37,300 | 478 |
| 2025-02-20 | 472 | 483 | 466 | 466 | 46,200 | 466 |
| 2025-02-19 | 489 | 489 | 463 | 477 | 91,900 | 477 |
| 2025-02-18 | 498 | 500 | 480 | 487 | 83,700 | 487 |
| 2025-02-17 | 468 | 502 | 464 | 490 | 134,400 | 490 |
| 2025-02-14 | 476 | 480 | 459 | 468 | 150,800 | 468 |
| 2025-02-13 | 450 | 485 | 450 | 483 | 529,500 | 483 |
| 2025-02-12 | 476 | 477 | 423 | 434 | 634,000 | 434 |
| 2025-02-10 | 442 | 460 | 435 | 460 | 77,000 | 460 |
| 2025-02-07 | 439 | 445 | 428 | 438 | 30,100 | 438 |
| 2025-02-06 | 439 | 447 | 434 | 440 | 24,000 | 440 |
| 2025-02-05 | 431 | 438 | 431 | 437 | 14,600 | 437 |
| 2025-02-04 | 435 | 440 | 431 | 431 | 37,500 | 431 |
| 2025-02-03 | 436 | 445 | 435 | 435 | 11,700 | 435 |
| 2025-01-31 | 444 | 449 | 439 | 439 | 17,100 | 439 |
| 2025-01-30 | 445 | 450 | 440 | 445 | 31,700 | 445 |
| 2025-01-29 | 447 | 456 | 442 | 448 | 21,100 | 448 |
| 2025-01-28 | 442 | 451 | 438 | 449 | 29,200 | 449 |
| 2025-01-27 | 447 | 450 | 438 | 447 | 37,100 | 447 |
| 2025-01-24 | 431 | 455 | 429 | 449 | 43,800 | 449 |
| 2025-01-23 | 422 | 435 | 420 | 434 | 23,200 | 434 |
| 2025-01-22 | 423 | 425 | 420 | 425 | 12,500 | 425 |
| 2025-01-21 | 426 | 427 | 410 | 422 | 31,800 | 422 |
| 2025-01-20 | 421 | 429 | 421 | 427 | 17,100 | 427 |
| 2025-01-17 | 425 | 427 | 417 | 423 | 24,000 | 423 |
| 2025-01-16 | 420 | 424 | 411 | 424 | 25,400 | 424 |
| 2025-01-15 | 422 | 425 | 420 | 420 | 10,800 | 420 |
| 2025-01-14 | 421 | 425 | 414 | 424 | 36,000 | 424 |
| 2025-01-10 | 418 | 424 | 414 | 421 | 22,200 | 421 |
| 2025-01-09 | 427 | 427 | 417 | 423 | 24,400 | 423 |
| 2025-01-08 | 422 | 427 | 414 | 427 | 32,000 | 427 |
| 2025-01-07 | 408 | 423 | 408 | 423 | 47,700 | 423 |
| 2025-01-06 | 408 | 420 | 406 | 410 | 26,600 | 410 |
分割・併合履歴 ： [2024-06-27]1株→2株