4102 丸尾カルシウム(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 | 1,340 | 1,350 | 1,310 | 1,350 | 400 | 1,350 |
| 2025-04-03 | 1,351 | 1,351 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-04-02 | 1,368 | 1,368 | 1,351 | 1,351 | 200 | 1,351 |
| 2025-04-01 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2025-03-31 | 1,346 | 1,346 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-03-28 | 1,324 | 1,327 | 1,324 | 1,327 | 700 | 1,327 |
| 2025-03-27 | 1,381 | 1,381 | 1,365 | 1,375 | 500 | 1,375 |
| 2025-03-26 | 1,381 | 1,381 | 1,370 | 1,377 | 1,200 | 1,377 |
| 2025-03-25 | 1,380 | 1,380 | 1,375 | 1,375 | 800 | 1,375 |
| 2025-03-24 | 1,379 | 1,379 | 1,376 | 1,376 | 500 | 1,376 |
| 2025-03-21 | 1,375 | 1,375 | 1,367 | 1,375 | 400 | 1,375 |
| 2025-03-19 | 1,370 | 1,375 | 1,370 | 1,375 | 300 | 1,375 |
| 2025-03-18 | 1,367 | 1,370 | 1,367 | 1,370 | 300 | 1,370 |
| 2025-03-17 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | 1,364 |
| 2025-03-14 | 1,376 | 1,376 | 1,376 | 1,376 | 100 | 1,376 |
| 2025-03-13 | 1,357 | 1,357 | 1,357 | 1,357 | 300 | 1,357 |
| 2025-03-12 | - | - | - | 1,357 | - | 1,357 |
| 2025-03-11 | 1,373 | 1,373 | 1,357 | 1,357 | 200 | 1,357 |
| 2025-03-10 | 1,374 | 1,374 | 1,362 | 1,362 | 300 | 1,362 |
| 2025-03-07 | - | - | - | 1,374 | - | 1,374 |
| 2025-03-06 | - | - | - | 1,374 | - | 1,374 |
| 2025-03-05 | 1,374 | 1,374 | 1,374 | 1,374 | 100 | 1,374 |
| 2025-03-04 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2025-03-03 | 1,374 | 1,374 | 1,356 | 1,356 | 400 | 1,356 |
| 2025-02-28 | 1,376 | 1,376 | 1,372 | 1,376 | 500 | 1,376 |
| 2025-02-27 | - | - | - | 1,376 | - | 1,376 |
| 2025-02-26 | 1,393 | 1,393 | 1,376 | 1,376 | 600 | 1,376 |
| 2025-02-25 | 1,361 | 1,395 | 1,361 | 1,395 | 400 | 1,395 |
| 2025-02-21 | - | - | - | 1,342 | - | 1,342 |
| 2025-02-20 | 1,342 | 1,342 | 1,342 | 1,342 | 300 | 1,342 |
| 2025-02-19 | 1,343 | 1,343 | 1,342 | 1,342 | 500 | 1,342 |
| 2025-02-18 | 1,350 | 1,350 | 1,342 | 1,342 | 300 | 1,342 |
| 2025-02-17 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 1,340 |
| 2025-02-14 | - | - | - | 1,334 | - | 1,334 |
| 2025-02-13 | 1,310 | 1,334 | 1,310 | 1,334 | 500 | 1,334 |
| 2025-02-12 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2025-02-10 | - | - | - | 1,304 | - | 1,304 |
| 2025-02-07 | 1,304 | 1,305 | 1,304 | 1,304 | 400 | 1,304 |
| 2025-02-06 | 1,330 | 1,330 | 1,304 | 1,304 | 600 | 1,304 |
| 2025-02-05 | - | - | - | 1,341 | - | 1,341 |
| 2025-02-04 | 1,341 | 1,341 | 1,333 | 1,341 | 900 | 1,341 |
| 2025-02-03 | 1,353 | 1,353 | 1,340 | 1,340 | 800 | 1,340 |
| 2025-01-31 | 1,340 | 1,349 | 1,340 | 1,340 | 600 | 1,340 |
| 2025-01-30 | 1,340 | 1,346 | 1,340 | 1,340 | 1,200 | 1,340 |
| 2025-01-29 | - | - | - | 1,333 | - | 1,333 |
| 2025-01-28 | - | - | - | 1,333 | - | 1,333 |
| 2025-01-27 | 1,334 | 1,334 | 1,333 | 1,333 | 300 | 1,333 |
| 2025-01-24 | - | - | - | 1,333 | - | 1,333 |
| 2025-01-23 | 1,335 | 1,335 | 1,333 | 1,333 | 400 | 1,333 |
| 2025-01-22 | 1,336 | 1,336 | 1,334 | 1,334 | 300 | 1,334 |
| 2025-01-21 | - | - | - | 1,335 | - | 1,335 |
| 2025-01-20 | 1,335 | 1,335 | 1,335 | 1,335 | 300 | 1,335 |
| 2025-01-17 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 1,353 |
| 2025-01-16 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2025-01-15 | 1,336 | 1,339 | 1,336 | 1,339 | 200 | 1,339 |
| 2025-01-14 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2025-01-10 | 1,335 | 1,336 | 1,335 | 1,336 | 200 | 1,336 |
| 2025-01-09 | 1,334 | 1,334 | 1,334 | 1,334 | 300 | 1,334 |
| 2025-01-08 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2025-01-07 | 1,341 | 1,341 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-01-06 | - | - | - | 1,314 | - | 1,314 |
分割・併合履歴 ： [2016-09-28]1株→0.2株