5216 (株)倉元製作所 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 | 214 | 214 | 195 | 201 | 1,128,600 | 201 |
| 2025-04-03 | 210 | 221 | 210 | 216 | 750,800 | 216 |
| 2025-04-02 | 226 | 232 | 223 | 224 | 326,700 | 224 |
| 2025-04-01 | 232 | 232 | 222 | 224 | 516,000 | 224 |
| 2025-03-31 | 220 | 222 | 216 | 218 | 378,600 | 218 |
| 2025-03-28 | 228 | 232 | 225 | 225 | 354,100 | 225 |
| 2025-03-27 | 228 | 232 | 228 | 230 | 181,300 | 230 |
| 2025-03-26 | 232 | 235 | 229 | 231 | 396,000 | 231 |
| 2025-03-25 | 233 | 236 | 231 | 232 | 391,800 | 232 |
| 2025-03-24 | 243 | 243 | 232 | 232 | 648,600 | 232 |
| 2025-03-21 | 251 | 251 | 241 | 244 | 509,600 | 244 |
| 2025-03-19 | 244 | 252 | 242 | 249 | 654,300 | 249 |
| 2025-03-18 | 246 | 247 | 240 | 242 | 493,000 | 242 |
| 2025-03-17 | 235 | 246 | 235 | 242 | 687,500 | 242 |
| 2025-03-14 | 228 | 237 | 225 | 234 | 510,900 | 234 |
| 2025-03-13 | 226 | 232 | 226 | 227 | 388,300 | 227 |
| 2025-03-12 | 221 | 228 | 221 | 225 | 238,900 | 225 |
| 2025-03-11 | 217 | 224 | 215 | 222 | 437,300 | 222 |
| 2025-03-10 | 223 | 224 | 218 | 221 | 359,900 | 221 |
| 2025-03-07 | 223 | 230 | 220 | 222 | 682,100 | 222 |
| 2025-03-06 | 225 | 227 | 222 | 224 | 385,100 | 224 |
| 2025-03-05 | 220 | 234 | 219 | 222 | 1,182,400 | 222 |
| 2025-03-04 | 228 | 231 | 217 | 223 | 785,400 | 223 |
| 2025-03-03 | 230 | 233 | 225 | 232 | 636,300 | 232 |
| 2025-02-28 | 230 | 233 | 225 | 226 | 634,600 | 226 |
| 2025-02-27 | 246 | 246 | 233 | 234 | 630,700 | 234 |
| 2025-02-26 | 239 | 259 | 231 | 247 | 1,870,700 | 247 |
| 2025-02-25 | 237 | 243 | 232 | 238 | 906,000 | 238 |
| 2025-02-21 | 255 | 260 | 245 | 245 | 877,700 | 245 |
| 2025-02-20 | 263 | 264 | 252 | 253 | 771,400 | 253 |
| 2025-02-19 | 257 | 265 | 250 | 265 | 787,400 | 265 |
| 2025-02-18 | 263 | 273 | 250 | 255 | 1,754,200 | 255 |
| 2025-02-17 | 285 | 293 | 272 | 279 | 1,908,600 | 279 |
| 2025-02-14 | 276 | 288 | 274 | 285 | 993,800 | 285 |
| 2025-02-13 | 297 | 299 | 276 | 276 | 1,597,600 | 276 |
| 2025-02-12 | 285 | 294 | 278 | 292 | 1,768,400 | 292 |
| 2025-02-10 | 275 | 278 | 266 | 277 | 1,263,000 | 277 |
| 2025-02-07 | 251 | 265 | 247 | 261 | 1,047,600 | 261 |
| 2025-02-06 | 256 | 260 | 249 | 250 | 576,800 | 250 |
| 2025-02-05 | 253 | 255 | 248 | 250 | 502,200 | 250 |
| 2025-02-04 | 251 | 260 | 248 | 252 | 1,068,600 | 252 |
| 2025-02-03 | 263 | 264 | 247 | 253 | 2,018,300 | 253 |
| 2025-01-31 | 266 | 285 | 263 | 267 | 2,396,800 | 267 |
| 2025-01-30 | 316 | 316 | 271 | 275 | 5,654,200 | 275 |
| 2025-01-29 | 270 | 281 | 264 | 279 | 2,800,400 | 279 |
| 2025-01-28 | 238 | 263 | 231 | 258 | 1,421,600 | 258 |
| 2025-01-27 | 234 | 241 | 227 | 238 | 821,900 | 238 |
| 2025-01-24 | 212 | 232 | 211 | 226 | 726,100 | 226 |
| 2025-01-23 | 211 | 217 | 209 | 213 | 360,700 | 213 |
| 2025-01-22 | 217 | 218 | 210 | 210 | 490,000 | 210 |
| 2025-01-21 | 219 | 220 | 213 | 215 | 269,800 | 215 |
| 2025-01-20 | 216 | 223 | 215 | 218 | 463,300 | 218 |
| 2025-01-17 | 215 | 220 | 213 | 214 | 310,400 | 214 |
| 2025-01-16 | 217 | 220 | 215 | 216 | 212,800 | 216 |
| 2025-01-15 | 225 | 225 | 217 | 217 | 325,800 | 217 |
| 2025-01-14 | 227 | 230 | 220 | 222 | 384,300 | 222 |
| 2025-01-10 | 232 | 235 | 226 | 227 | 373,700 | 227 |
| 2025-01-09 | 237 | 240 | 233 | 233 | 395,600 | 233 |
| 2025-01-08 | 248 | 249 | 239 | 241 | 651,900 | 241 |
| 2025-01-07 | 254 | 265 | 251 | 251 | 799,800 | 251 |
| 2025-01-06 | 257 | 260 | 248 | 251 | 662,600 | 251 |
分割・併合履歴 ： [1995-12-26]1株→1.5株