4994 大成ラミック(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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 2,488 | 2,510 | 2,484 | 2,488 | 9,800 | 2,488 |
| 2025-03-31 | 2,520 | 2,525 | 2,488 | 2,488 | 15,200 | 2,488 |
| 2025-03-28 | 2,550 | 2,550 | 2,517 | 2,522 | 19,800 | 2,522 |
| 2025-03-27 | 2,589 | 2,609 | 2,584 | 2,597 | 25,900 | 2,597 |
| 2025-03-26 | 2,593 | 2,601 | 2,582 | 2,595 | 13,900 | 2,595 |
| 2025-03-25 | 2,552 | 2,596 | 2,552 | 2,593 | 16,000 | 2,593 |
| 2025-03-24 | 2,572 | 2,574 | 2,541 | 2,552 | 32,600 | 2,552 |
| 2025-03-21 | 2,576 | 2,648 | 2,533 | 2,533 | 225,700 | 2,533 |
| 2025-03-19 | 2,560 | 2,574 | 2,560 | 2,569 | 13,300 | 2,569 |
| 2025-03-18 | 2,568 | 2,582 | 2,567 | 2,568 | 9,000 | 2,568 |
| 2025-03-17 | 2,578 | 2,584 | 2,565 | 2,575 | 17,300 | 2,575 |
| 2025-03-14 | 2,555 | 2,577 | 2,551 | 2,577 | 11,400 | 2,577 |
| 2025-03-13 | 2,573 | 2,573 | 2,551 | 2,570 | 7,900 | 2,570 |
| 2025-03-12 | 2,552 | 2,573 | 2,550 | 2,573 | 7,600 | 2,573 |
| 2025-03-11 | 2,556 | 2,556 | 2,530 | 2,552 | 10,100 | 2,552 |
| 2025-03-10 | 2,571 | 2,574 | 2,558 | 2,562 | 10,900 | 2,562 |
| 2025-03-07 | 2,571 | 2,579 | 2,543 | 2,568 | 9,000 | 2,568 |
| 2025-03-06 | 2,556 | 2,578 | 2,550 | 2,578 | 9,000 | 2,578 |
| 2025-03-05 | 2,557 | 2,563 | 2,544 | 2,547 | 6,700 | 2,547 |
| 2025-03-04 | 2,552 | 2,563 | 2,541 | 2,541 | 8,600 | 2,541 |
| 2025-03-03 | 2,546 | 2,561 | 2,535 | 2,555 | 8,600 | 2,555 |
| 2025-02-28 | 2,526 | 2,548 | 2,515 | 2,524 | 9,100 | 2,524 |
| 2025-02-27 | 2,491 | 2,539 | 2,491 | 2,539 | 8,400 | 2,539 |
| 2025-02-26 | 2,491 | 2,510 | 2,489 | 2,491 | 11,500 | 2,491 |
| 2025-02-25 | 2,501 | 2,518 | 2,487 | 2,492 | 10,700 | 2,492 |
| 2025-02-21 | 2,500 | 2,505 | 2,480 | 2,482 | 18,500 | 2,482 |
| 2025-02-20 | 2,520 | 2,520 | 2,500 | 2,500 | 8,100 | 2,500 |
| 2025-02-19 | 2,547 | 2,560 | 2,520 | 2,520 | 9,900 | 2,520 |
| 2025-02-18 | 2,548 | 2,565 | 2,547 | 2,547 | 7,300 | 2,547 |
| 2025-02-17 | 2,568 | 2,570 | 2,545 | 2,547 | 8,400 | 2,547 |
| 2025-02-14 | 2,593 | 2,593 | 2,550 | 2,550 | 8,400 | 2,550 |
| 2025-02-13 | 2,583 | 2,591 | 2,568 | 2,573 | 6,700 | 2,573 |
| 2025-02-12 | 2,593 | 2,605 | 2,560 | 2,560 | 19,600 | 2,560 |
| 2025-02-10 | 2,530 | 2,591 | 2,530 | 2,562 | 28,600 | 2,562 |
| 2025-02-07 | 2,519 | 2,530 | 2,509 | 2,530 | 6,300 | 2,530 |
| 2025-02-06 | 2,521 | 2,530 | 2,507 | 2,507 | 7,300 | 2,507 |
| 2025-02-05 | 2,502 | 2,533 | 2,502 | 2,521 | 6,000 | 2,521 |
| 2025-02-04 | 2,528 | 2,538 | 2,500 | 2,500 | 7,000 | 2,500 |
| 2025-02-03 | 2,528 | 2,538 | 2,502 | 2,502 | 11,100 | 2,502 |
| 2025-01-31 | 2,531 | 2,538 | 2,508 | 2,528 | 5,400 | 2,528 |
| 2025-01-30 | 2,542 | 2,543 | 2,525 | 2,531 | 5,900 | 2,531 |
| 2025-01-29 | 2,567 | 2,570 | 2,540 | 2,553 | 9,000 | 2,553 |
| 2025-01-28 | 2,550 | 2,578 | 2,550 | 2,552 | 6,700 | 2,552 |
| 2025-01-27 | 2,541 | 2,572 | 2,541 | 2,560 | 5,600 | 2,560 |
| 2025-01-24 | 2,548 | 2,559 | 2,532 | 2,540 | 8,700 | 2,540 |
| 2025-01-23 | 2,542 | 2,548 | 2,534 | 2,548 | 6,000 | 2,548 |
| 2025-01-22 | 2,542 | 2,548 | 2,537 | 2,540 | 6,500 | 2,540 |
| 2025-01-21 | 2,536 | 2,552 | 2,524 | 2,548 | 6,300 | 2,548 |
| 2025-01-20 | 2,528 | 2,536 | 2,518 | 2,536 | 5,700 | 2,536 |
| 2025-01-17 | 2,522 | 2,522 | 2,491 | 2,505 | 8,700 | 2,505 |
| 2025-01-16 | 2,498 | 2,528 | 2,498 | 2,522 | 15,200 | 2,522 |
| 2025-01-15 | 2,478 | 2,502 | 2,470 | 2,498 | 33,300 | 2,498 |
| 2025-01-14 | 2,475 | 2,481 | 2,464 | 2,480 | 16,400 | 2,480 |
| 2025-01-10 | 2,489 | 2,490 | 2,475 | 2,480 | 12,800 | 2,480 |
| 2025-01-09 | 2,498 | 2,498 | 2,477 | 2,483 | 10,600 | 2,483 |
| 2025-01-08 | 2,490 | 2,500 | 2,483 | 2,485 | 11,900 | 2,485 |
| 2025-01-07 | 2,484 | 2,486 | 2,474 | 2,478 | 15,300 | 2,478 |
| 2025-01-06 | 2,498 | 2,498 | 2,471 | 2,474 | 14,900 | 2,474 |
分割・併合履歴 ： なし