5356 美濃窯業(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 | 804 | 810 | 801 | 810 | 1,600 | 810 |
| 2025-05-08 | 802 | 803 | 800 | 803 | 1,300 | 803 |
| 2025-05-07 | 795 | 799 | 795 | 799 | 2,400 | 799 |
| 2025-05-02 | 797 | 797 | 791 | 795 | 1,100 | 795 |
| 2025-05-01 | 800 | 800 | 770 | 798 | 5,600 | 798 |
| 2025-04-30 | 800 | 804 | 780 | 804 | 3,900 | 804 |
| 2025-04-28 | 804 | 804 | 797 | 800 | 2,400 | 800 |
| 2025-04-25 | 800 | 801 | 796 | 797 | 3,000 | 797 |
| 2025-04-24 | 802 | 802 | 799 | 800 | 1,000 | 800 |
| 2025-04-23 | 805 | 805 | 802 | 802 | 2,100 | 802 |
| 2025-04-22 | 809 | 809 | 800 | 803 | 800 | 803 |
| 2025-04-21 | 795 | 810 | 795 | 810 | 1,500 | 810 |
| 2025-04-18 | 785 | 795 | 784 | 795 | 2,500 | 795 |
| 2025-04-17 | 783 | 787 | 783 | 783 | 400 | 783 |
| 2025-04-16 | 783 | 783 | 782 | 782 | 1,300 | 782 |
| 2025-04-15 | 780 | 783 | 780 | 782 | 1,000 | 782 |
| 2025-04-14 | 775 | 785 | 775 | 778 | 1,600 | 778 |
| 2025-04-11 | 772 | 785 | 772 | 775 | 2,300 | 775 |
| 2025-04-10 | 783 | 795 | 778 | 778 | 3,300 | 778 |
| 2025-04-09 | 768 | 777 | 756 | 760 | 3,000 | 760 |
| 2025-04-08 | 764 | 783 | 764 | 783 | 1,900 | 783 |
| 2025-04-07 | 750 | 780 | 739 | 762 | 12,000 | 762 |
| 2025-04-04 | 800 | 800 | 777 | 783 | 10,600 | 783 |
| 2025-04-03 | 827 | 827 | 811 | 811 | 7,800 | 811 |
| 2025-04-02 | 835 | 835 | 830 | 831 | 1,600 | 831 |
| 2025-04-01 | 835 | 838 | 833 | 835 | 800 | 835 |
| 2025-03-31 | 836 | 840 | 830 | 838 | 4,600 | 838 |
| 2025-03-28 | 840 | 849 | 824 | 849 | 5,000 | 849 |
| 2025-03-27 | 855 | 855 | 848 | 851 | 2,600 | 851 |
| 2025-03-26 | 847 | 855 | 846 | 855 | 4,200 | 855 |
| 2025-03-25 | 844 | 847 | 837 | 847 | 5,200 | 847 |
| 2025-03-24 | 845 | 846 | 835 | 843 | 6,000 | 843 |
| 2025-03-21 | 845 | 845 | 834 | 840 | 8,700 | 840 |
| 2025-03-19 | 842 | 845 | 835 | 843 | 8,700 | 843 |
| 2025-03-18 | 842 | 843 | 835 | 842 | 4,400 | 842 |
| 2025-03-17 | 840 | 844 | 835 | 835 | 4,300 | 835 |
| 2025-03-14 | 840 | 846 | 840 | 840 | 1,000 | 840 |
| 2025-03-13 | 836 | 840 | 835 | 840 | 500 | 840 |
| 2025-03-12 | 835 | 838 | 834 | 835 | 1,100 | 835 |
| 2025-03-11 | 846 | 848 | 831 | 833 | 4,700 | 833 |
| 2025-03-10 | 838 | 849 | 838 | 849 | 4,700 | 849 |
| 2025-03-07 | 850 | 850 | 838 | 848 | 900 | 848 |
| 2025-03-06 | 843 | 857 | 843 | 850 | 2,500 | 850 |
| 2025-03-05 | 844 | 844 | 836 | 836 | 1,200 | 836 |
| 2025-03-04 | 836 | 845 | 832 | 844 | 2,000 | 844 |
| 2025-03-03 | 841 | 846 | 840 | 840 | 1,600 | 840 |
| 2025-02-28 | 844 | 855 | 840 | 840 | 4,300 | 840 |
| 2025-02-27 | 856 | 858 | 844 | 844 | 2,800 | 844 |
| 2025-02-26 | 841 | 854 | 841 | 848 | 3,000 | 848 |
| 2025-02-25 | 839 | 845 | 839 | 840 | 2,100 | 840 |
| 2025-02-21 | 837 | 838 | 837 | 838 | 1,100 | 838 |
| 2025-02-20 | 831 | 837 | 828 | 837 | 2,000 | 837 |
| 2025-02-19 | 839 | 839 | 839 | 839 | 300 | 839 |
| 2025-02-18 | 841 | 841 | 830 | 839 | 4,000 | 839 |
| 2025-02-17 | 855 | 855 | 840 | 841 | 4,500 | 841 |
| 2025-02-14 | 870 | 875 | 845 | 860 | 12,900 | 860 |
| 2025-02-13 | 866 | 895 | 861 | 885 | 6,000 | 885 |
| 2025-02-12 | 849 | 868 | 843 | 868 | 4,300 | 868 |
| 2025-02-10 | 848 | 848 | 841 | 845 | 5,700 | 845 |
| 2025-02-07 | 830 | 849 | 828 | 841 | 4,900 | 841 |
| 2025-02-06 | 832 | 832 | 827 | 829 | 3,200 | 829 |
| 2025-02-05 | 827 | 829 | 820 | 826 | 8,100 | 826 |
| 2025-02-04 | 827 | 827 | 827 | 827 | 200 | 827 |
| 2025-02-03 | 825 | 827 | 816 | 826 | 5,700 | 826 |
| 2025-01-31 | 827 | 827 | 820 | 827 | 4,100 | 827 |
| 2025-01-30 | 828 | 830 | 825 | 827 | 2,400 | 827 |
| 2025-01-29 | 827 | 830 | 826 | 830 | 1,000 | 830 |
| 2025-01-28 | 827 | 829 | 823 | 829 | 2,000 | 829 |
| 2025-01-27 | 820 | 827 | 820 | 827 | 1,800 | 827 |
| 2025-01-24 | 827 | 830 | 820 | 820 | 500 | 820 |
| 2025-01-23 | 821 | 824 | 820 | 824 | 500 | 824 |
| 2025-01-22 | 821 | 826 | 821 | 826 | 2,100 | 826 |
| 2025-01-21 | 823 | 823 | 820 | 820 | 1,000 | 820 |
| 2025-01-20 | 824 | 824 | 822 | 823 | 400 | 823 |
| 2025-01-17 | 816 | 823 | 813 | 817 | 2,300 | 817 |
| 2025-01-16 | 820 | 824 | 816 | 824 | 700 | 824 |
| 2025-01-15 | 826 | 832 | 820 | 820 | 10,900 | 820 |
| 2025-01-14 | 826 | 826 | 817 | 825 | 4,100 | 825 |
| 2025-01-10 | 828 | 834 | 815 | 834 | 3,500 | 834 |
| 2025-01-09 | 824 | 833 | 820 | 833 | 4,000 | 833 |
| 2025-01-08 | 826 | 826 | 817 | 824 | 1,500 | 824 |
| 2025-01-07 | 825 | 826 | 822 | 822 | 7,400 | 822 |
| 2025-01-06 | 820 | 827 | 819 | 822 | 7,400 | 822 |
分割・併合履歴 ： なし