4251 恵和(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 | 943 | 954 | 872 | 892 | 251,000 | 892 |
| 2025-04-03 | 986 | 1,000 | 965 | 973 | 361,100 | 973 |
| 2025-04-02 | 1,016 | 1,017 | 998 | 1,010 | 88,700 | 1,010 |
| 2025-04-01 | 1,035 | 1,043 | 1,008 | 1,014 | 115,000 | 1,014 |
| 2025-03-31 | 1,075 | 1,077 | 1,025 | 1,034 | 160,500 | 1,034 |
| 2025-03-28 | 1,082 | 1,095 | 1,082 | 1,085 | 71,100 | 1,085 |
| 2025-03-27 | 1,100 | 1,106 | 1,084 | 1,094 | 77,000 | 1,094 |
| 2025-03-26 | 1,118 | 1,118 | 1,100 | 1,111 | 79,000 | 1,111 |
| 2025-03-25 | 1,103 | 1,118 | 1,091 | 1,118 | 134,400 | 1,118 |
| 2025-03-24 | 1,140 | 1,148 | 1,098 | 1,102 | 142,600 | 1,102 |
| 2025-03-21 | 1,148 | 1,148 | 1,118 | 1,124 | 128,000 | 1,124 |
| 2025-03-19 | 1,145 | 1,164 | 1,145 | 1,148 | 122,200 | 1,148 |
| 2025-03-18 | 1,220 | 1,220 | 1,162 | 1,162 | 220,400 | 1,162 |
| 2025-03-17 | 1,190 | 1,202 | 1,181 | 1,182 | 151,000 | 1,182 |
| 2025-03-14 | 1,208 | 1,213 | 1,188 | 1,190 | 104,700 | 1,190 |
| 2025-03-13 | 1,218 | 1,222 | 1,202 | 1,204 | 85,000 | 1,204 |
| 2025-03-12 | 1,184 | 1,217 | 1,184 | 1,215 | 163,600 | 1,215 |
| 2025-03-11 | 1,160 | 1,189 | 1,142 | 1,189 | 331,000 | 1,189 |
| 2025-03-10 | 1,169 | 1,175 | 1,139 | 1,168 | 177,200 | 1,168 |
| 2025-03-07 | 1,195 | 1,197 | 1,168 | 1,172 | 120,800 | 1,172 |
| 2025-03-06 | 1,206 | 1,217 | 1,196 | 1,203 | 138,500 | 1,203 |
| 2025-03-05 | 1,204 | 1,207 | 1,184 | 1,193 | 116,100 | 1,193 |
| 2025-03-04 | 1,215 | 1,225 | 1,192 | 1,210 | 137,500 | 1,210 |
| 2025-03-03 | 1,213 | 1,227 | 1,205 | 1,218 | 149,300 | 1,218 |
| 2025-02-28 | 1,229 | 1,234 | 1,190 | 1,202 | 208,300 | 1,202 |
| 2025-02-27 | 1,221 | 1,242 | 1,212 | 1,229 | 97,700 | 1,229 |
| 2025-02-26 | 1,238 | 1,242 | 1,211 | 1,230 | 100,600 | 1,230 |
| 2025-02-25 | 1,211 | 1,267 | 1,211 | 1,235 | 239,100 | 1,235 |
| 2025-02-21 | 1,264 | 1,268 | 1,241 | 1,241 | 231,700 | 1,241 |
| 2025-02-20 | 1,216 | 1,272 | 1,215 | 1,270 | 364,100 | 1,270 |
| 2025-02-19 | 1,209 | 1,227 | 1,181 | 1,226 | 338,100 | 1,226 |
| 2025-02-18 | 1,136 | 1,223 | 1,136 | 1,209 | 614,800 | 1,209 |
| 2025-02-17 | 1,063 | 1,143 | 1,063 | 1,136 | 1,108,400 | 1,136 |
| 2025-02-14 | 1,028 | 1,042 | 1,017 | 1,018 | 166,300 | 1,018 |
| 2025-02-13 | 1,028 | 1,048 | 1,028 | 1,037 | 135,900 | 1,037 |
| 2025-02-12 | 1,021 | 1,031 | 1,017 | 1,024 | 77,400 | 1,024 |
| 2025-02-10 | 1,019 | 1,030 | 1,009 | 1,025 | 91,200 | 1,025 |
| 2025-02-07 | 1,032 | 1,036 | 1,011 | 1,019 | 98,000 | 1,019 |
| 2025-02-06 | 1,013 | 1,036 | 1,013 | 1,029 | 96,600 | 1,029 |
| 2025-02-05 | 1,014 | 1,024 | 1,010 | 1,013 | 60,800 | 1,013 |
| 2025-02-04 | 1,010 | 1,023 | 1,010 | 1,016 | 64,300 | 1,016 |
| 2025-02-03 | 1,008 | 1,029 | 1,008 | 1,010 | 99,500 | 1,010 |
| 2025-01-31 | 1,027 | 1,030 | 1,015 | 1,019 | 104,500 | 1,019 |
| 2025-01-30 | 1,017 | 1,028 | 1,010 | 1,022 | 105,100 | 1,022 |
| 2025-01-29 | 998 | 1,019 | 998 | 1,016 | 113,200 | 1,016 |
| 2025-01-28 | 988 | 1,000 | 985 | 998 | 66,700 | 998 |
| 2025-01-27 | 1,002 | 1,007 | 991 | 996 | 68,500 | 996 |
| 2025-01-24 | 996 | 1,004 | 992 | 992 | 53,000 | 992 |
| 2025-01-23 | 997 | 997 | 983 | 990 | 65,900 | 990 |
| 2025-01-22 | 991 | 1,004 | 981 | 999 | 102,100 | 999 |
| 2025-01-21 | 978 | 978 | 970 | 976 | 46,200 | 976 |
| 2025-01-20 | 950 | 978 | 946 | 971 | 113,000 | 971 |
| 2025-01-17 | 943 | 948 | 928 | 941 | 136,800 | 941 |
| 2025-01-16 | 962 | 962 | 945 | 950 | 192,000 | 950 |
| 2025-01-15 | 974 | 975 | 961 | 962 | 57,800 | 962 |
| 2025-01-14 | 977 | 982 | 961 | 969 | 157,400 | 969 |
| 2025-01-10 | 983 | 986 | 972 | 977 | 145,200 | 977 |
| 2025-01-09 | 997 | 997 | 985 | 986 | 119,100 | 986 |
| 2025-01-08 | 1,013 | 1,013 | 994 | 999 | 85,500 | 999 |
| 2025-01-07 | 1,005 | 1,014 | 992 | 1,009 | 130,500 | 1,009 |
| 2025-01-06 | 1,006 | 1,018 | 1,000 | 1,000 | 103,900 | 1,000 |
分割・併合履歴 ： [2022-12-29]1株→2株