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 |
---|---|---|---|---|---|---|
2025-02-13 | 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