5010 日本精蝋(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 184 | 187 | 184 | 186 | 128,300 | 186 |
| 2025-05-08 | 183 | 187 | 183 | 184 | 139,500 | 184 |
| 2025-05-07 | 183 | 186 | 179 | 183 | 235,100 | 183 |
| 2025-05-02 | 180 | 185 | 180 | 180 | 125,700 | 180 |
| 2025-05-01 | 181 | 181 | 176 | 179 | 265,500 | 179 |
| 2025-04-30 | 183 | 185 | 180 | 180 | 146,800 | 180 |
| 2025-04-28 | 185 | 186 | 180 | 183 | 96,500 | 183 |
| 2025-04-25 | 181 | 185 | 181 | 183 | 87,900 | 183 |
| 2025-04-24 | 178 | 181 | 177 | 181 | 89,000 | 181 |
| 2025-04-23 | 176 | 178 | 176 | 176 | 146,500 | 176 |
| 2025-04-22 | 176 | 177 | 174 | 175 | 189,300 | 175 |
| 2025-04-21 | 175 | 178 | 174 | 175 | 105,000 | 175 |
| 2025-04-18 | 172 | 176 | 172 | 174 | 106,300 | 174 |
| 2025-04-17 | 171 | 176 | 170 | 173 | 276,100 | 173 |
| 2025-04-16 | 175 | 175 | 172 | 173 | 219,500 | 173 |
| 2025-04-15 | 177 | 177 | 173 | 173 | 206,000 | 173 |
| 2025-04-14 | 170 | 179 | 170 | 175 | 523,700 | 175 |
| 2025-04-11 | 163 | 171 | 161 | 169 | 547,200 | 169 |
| 2025-04-10 | 175 | 212 | 168 | 170 | 5,135,800 | 170 |
| 2025-04-09 | 170 | 170 | 158 | 163 | 482,100 | 163 |
| 2025-04-08 | 156 | 188 | 156 | 177 | 3,501,900 | 177 |
| 2025-04-07 | 151 | 160 | 142 | 147 | 924,700 | 147 |
| 2025-04-04 | 184 | 184 | 167 | 175 | 358,300 | 175 |
| 2025-04-03 | 184 | 189 | 182 | 189 | 257,300 | 189 |
| 2025-04-02 | 197 | 199 | 194 | 194 | 121,100 | 194 |
| 2025-04-01 | 205 | 206 | 197 | 198 | 169,900 | 198 |
| 2025-03-31 | 208 | 210 | 204 | 204 | 141,900 | 204 |
| 2025-03-28 | 209 | 213 | 208 | 211 | 144,300 | 211 |
| 2025-03-27 | 212 | 213 | 209 | 210 | 98,700 | 210 |
| 2025-03-26 | 210 | 214 | 208 | 213 | 129,500 | 213 |
| 2025-03-25 | 208 | 211 | 206 | 209 | 151,600 | 209 |
| 2025-03-24 | 204 | 211 | 204 | 209 | 238,700 | 209 |
| 2025-03-21 | 204 | 206 | 203 | 204 | 48,200 | 204 |
| 2025-03-19 | 203 | 207 | 203 | 203 | 85,100 | 203 |
| 2025-03-18 | 203 | 207 | 202 | 202 | 93,000 | 202 |
| 2025-03-17 | 202 | 206 | 201 | 204 | 176,400 | 204 |
| 2025-03-14 | 203 | 203 | 201 | 202 | 54,200 | 202 |
| 2025-03-13 | 202 | 204 | 202 | 202 | 57,000 | 202 |
| 2025-03-12 | 200 | 204 | 200 | 202 | 74,800 | 202 |
| 2025-03-11 | 199 | 202 | 197 | 200 | 110,700 | 200 |
| 2025-03-10 | 200 | 203 | 200 | 201 | 52,300 | 201 |
| 2025-03-07 | 201 | 205 | 198 | 200 | 128,300 | 200 |
| 2025-03-06 | 194 | 203 | 194 | 202 | 110,100 | 202 |
| 2025-03-05 | 192 | 196 | 191 | 194 | 126,100 | 194 |
| 2025-03-04 | 195 | 197 | 192 | 193 | 113,900 | 193 |
| 2025-03-03 | 197 | 199 | 193 | 198 | 114,100 | 198 |
| 2025-02-28 | 199 | 200 | 194 | 195 | 272,700 | 195 |
| 2025-02-27 | 202 | 204 | 199 | 199 | 127,100 | 199 |
| 2025-02-26 | 202 | 205 | 197 | 204 | 167,300 | 204 |
| 2025-02-25 | 200 | 203 | 197 | 201 | 126,300 | 201 |
| 2025-02-21 | 204 | 206 | 202 | 203 | 118,000 | 203 |
| 2025-02-20 | 209 | 209 | 202 | 202 | 202,200 | 202 |
| 2025-02-19 | 210 | 214 | 203 | 207 | 479,500 | 207 |
| 2025-02-18 | 216 | 216 | 202 | 209 | 565,600 | 209 |
| 2025-02-17 | 217 | 225 | 215 | 219 | 1,178,800 | 219 |
| 2025-02-14 | 255 | 262 | 252 | 262 | 405,700 | 262 |
| 2025-02-13 | 256 | 259 | 254 | 254 | 104,400 | 254 |
| 2025-02-12 | 258 | 258 | 254 | 254 | 81,900 | 254 |
| 2025-02-10 | 253 | 257 | 252 | 255 | 121,900 | 255 |
| 2025-02-07 | 252 | 253 | 249 | 253 | 101,000 | 253 |
| 2025-02-06 | 250 | 253 | 250 | 250 | 68,600 | 250 |
| 2025-02-05 | 251 | 253 | 249 | 250 | 56,000 | 250 |
| 2025-02-04 | 250 | 254 | 249 | 252 | 57,300 | 252 |
| 2025-02-03 | 252 | 253 | 248 | 250 | 140,600 | 250 |
| 2025-01-31 | 256 | 259 | 256 | 258 | 82,400 | 258 |
| 2025-01-30 | 257 | 259 | 253 | 259 | 65,100 | 259 |
| 2025-01-29 | 255 | 259 | 255 | 257 | 98,700 | 257 |
| 2025-01-28 | 258 | 259 | 252 | 256 | 96,700 | 256 |
| 2025-01-27 | 268 | 268 | 258 | 259 | 153,700 | 259 |
| 2025-01-24 | 256 | 276 | 256 | 266 | 352,500 | 266 |
| 2025-01-23 | 254 | 257 | 253 | 257 | 86,500 | 257 |
| 2025-01-22 | 254 | 256 | 252 | 254 | 46,900 | 254 |
| 2025-01-21 | 251 | 256 | 250 | 256 | 148,000 | 256 |
| 2025-01-20 | 245 | 253 | 244 | 250 | 57,000 | 250 |
| 2025-01-17 | 242 | 247 | 238 | 247 | 83,600 | 247 |
| 2025-01-16 | 247 | 250 | 243 | 244 | 103,400 | 244 |
| 2025-01-15 | 248 | 250 | 236 | 246 | 166,500 | 246 |
| 2025-01-14 | 253 | 253 | 248 | 248 | 120,400 | 248 |
| 2025-01-10 | 251 | 254 | 249 | 253 | 121,600 | 253 |
| 2025-01-09 | 252 | 252 | 249 | 250 | 158,400 | 250 |
| 2025-01-08 | 254 | 255 | 251 | 253 | 108,300 | 253 |
| 2025-01-07 | 256 | 256 | 252 | 253 | 102,800 | 253 |
| 2025-01-06 | 261 | 264 | 253 | 256 | 262,500 | 256 |
分割・併合履歴 ： なし