5283 (株)高見澤 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 |
---|---|---|---|---|---|---|
2025-02-07 | 3,010 | 3,060 | 2,950 | 3,060 | 900 | 3,060 |
2025-02-06 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
2025-02-05 | 3,030 | 3,030 | 3,030 | 3,030 | 500 | 3,030 |
2025-02-04 | 2,997 | 3,000 | 2,956 | 3,000 | 400 | 3,000 |
2025-02-03 | 2,973 | 2,973 | 2,973 | 2,973 | 100 | 2,973 |
2025-01-31 | 2,973 | 3,000 | 2,941 | 2,954 | 1,100 | 2,954 |
2025-01-30 | - | - | - | 2,929 | - | 2,929 |
2025-01-29 | 2,920 | 2,952 | 2,920 | 2,929 | 600 | 2,929 |
2025-01-28 | 2,960 | 2,980 | 2,925 | 2,925 | 500 | 2,925 |
2025-01-27 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 2,950 |
2025-01-24 | 2,947 | 2,948 | 2,920 | 2,948 | 700 | 2,948 |
2025-01-23 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
2025-01-22 | 2,874 | 2,874 | 2,874 | 2,874 | 100 | 2,874 |
2025-01-21 | 2,880 | 2,920 | 2,850 | 2,920 | 700 | 2,920 |
2025-01-20 | 2,860 | 2,886 | 2,836 | 2,836 | 500 | 2,836 |
2025-01-17 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
2025-01-16 | 2,825 | 2,828 | 2,825 | 2,828 | 200 | 2,828 |
2025-01-15 | - | - | - | 2,775 | - | 2,775 |
2025-01-14 | 2,815 | 2,815 | 2,775 | 2,775 | 800 | 2,775 |
2025-01-10 | 2,828 | 2,828 | 2,828 | 2,828 | 200 | 2,828 |
2025-01-09 | 2,828 | 2,828 | 2,828 | 2,828 | 400 | 2,828 |
2025-01-08 | 2,885 | 2,885 | 2,850 | 2,851 | 300 | 2,851 |
2025-01-07 | 2,886 | 2,886 | 2,886 | 2,886 | 200 | 2,886 |
2025-01-06 | 2,810 | 2,810 | 2,810 | 2,810 | 100 | 2,810 |
分割・併合履歴 : [2017-12-27]1株→0.2株 [1995-12-26]1株→1.1株