5386 (株)鶴弥 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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 371 | 382 | 371 | 379 | 18,200 | 379 |
| 2025-04-22 | 365 | 371 | 365 | 370 | 1,800 | 370 |
| 2025-04-21 | 362 | 370 | 362 | 370 | 18,000 | 370 |
| 2025-04-18 | 359 | 378 | 355 | 366 | 235,600 | 366 |
| 2025-04-17 | 368 | 380 | 349 | 359 | 91,100 | 359 |
| 2025-04-16 | 361 | 365 | 361 | 362 | 2,200 | 362 |
| 2025-04-15 | 362 | 363 | 360 | 363 | 1,000 | 363 |
| 2025-04-14 | 358 | 363 | 358 | 361 | 18,200 | 361 |
| 2025-04-11 | 361 | 366 | 360 | 366 | 8,600 | 366 |
| 2025-04-10 | 367 | 367 | 360 | 360 | 5,400 | 360 |
| 2025-04-09 | 358 | 360 | 344 | 358 | 105,100 | 358 |
| 2025-04-08 | 356 | 369 | 355 | 361 | 70,400 | 361 |
| 2025-04-07 | 350 | 350 | 344 | 348 | 33,000 | 348 |
| 2025-04-04 | 358 | 376 | 358 | 364 | 49,200 | 364 |
| 2025-04-03 | 387 | 390 | 369 | 373 | 35,900 | 373 |
| 2025-04-02 | 386 | 396 | 375 | 392 | 15,000 | 392 |
| 2025-04-01 | 385 | 389 | 381 | 386 | 4,300 | 386 |
| 2025-03-31 | 380 | 389 | 375 | 386 | 4,500 | 386 |
| 2025-03-28 | 386 | 386 | 378 | 380 | 8,000 | 380 |
| 2025-03-27 | 389 | 393 | 386 | 390 | 7,700 | 390 |
| 2025-03-26 | 385 | 391 | 385 | 391 | 142,300 | 391 |
| 2025-03-25 | 387 | 392 | 385 | 387 | 16,400 | 387 |
| 2025-03-24 | 387 | 387 | 383 | 387 | 4,300 | 387 |
| 2025-03-21 | 385 | 390 | 382 | 387 | 20,400 | 387 |
| 2025-03-19 | 381 | 383 | 378 | 383 | 9,600 | 383 |
| 2025-03-18 | 377 | 380 | 374 | 378 | 12,700 | 378 |
| 2025-03-17 | 378 | 379 | 378 | 379 | 1,700 | 379 |
| 2025-03-14 | 376 | 378 | 376 | 377 | 2,400 | 377 |
| 2025-03-13 | 376 | 378 | 376 | 378 | 6,100 | 378 |
| 2025-03-12 | 378 | 378 | 376 | 378 | 1,600 | 378 |
| 2025-03-11 | 374 | 379 | 373 | 378 | 8,600 | 378 |
| 2025-03-10 | 375 | 378 | 375 | 376 | 8,300 | 376 |
| 2025-03-07 | 372 | 375 | 372 | 374 | 6,500 | 374 |
| 2025-03-06 | 371 | 375 | 371 | 375 | 3,800 | 375 |
| 2025-03-05 | 368 | 373 | 368 | 370 | 2,200 | 370 |
| 2025-03-04 | 371 | 372 | 369 | 370 | 4,200 | 370 |
| 2025-03-03 | 370 | 372 | 369 | 370 | 2,500 | 370 |
| 2025-02-28 | 371 | 372 | 369 | 369 | 2,200 | 369 |
| 2025-02-27 | 374 | 375 | 370 | 372 | 10,100 | 372 |
| 2025-02-26 | 374 | 375 | 373 | 373 | 2,200 | 373 |
| 2025-02-25 | 374 | 374 | 372 | 374 | 3,800 | 374 |
| 2025-02-21 | 373 | 374 | 372 | 374 | 1,400 | 374 |
| 2025-02-20 | 374 | 374 | 371 | 374 | 9,100 | 374 |
| 2025-02-19 | 373 | 374 | 373 | 374 | 1,900 | 374 |
| 2025-02-18 | 373 | 376 | 373 | 374 | 7,300 | 374 |
| 2025-02-17 | 372 | 377 | 372 | 373 | 7,200 | 373 |
| 2025-02-14 | 375 | 375 | 371 | 371 | 4,000 | 371 |
| 2025-02-13 | 371 | 374 | 370 | 373 | 13,700 | 373 |
| 2025-02-12 | 372 | 373 | 370 | 371 | 7,400 | 371 |
| 2025-02-10 | 372 | 372 | 368 | 372 | 5,000 | 372 |
| 2025-02-07 | 372 | 372 | 368 | 372 | 5,500 | 372 |
| 2025-02-06 | 369 | 373 | 369 | 372 | 2,700 | 372 |
| 2025-02-05 | 369 | 370 | 367 | 367 | 2,400 | 367 |
| 2025-02-04 | 372 | 374 | 369 | 370 | 5,900 | 370 |
| 2025-02-03 | 373 | 373 | 367 | 367 | 8,500 | 367 |
| 2025-01-31 | 374 | 377 | 371 | 377 | 9,400 | 377 |
| 2025-01-30 | 370 | 374 | 370 | 374 | 5,200 | 374 |
| 2025-01-29 | 370 | 372 | 368 | 370 | 9,900 | 370 |
| 2025-01-28 | 369 | 370 | 369 | 370 | 6,800 | 370 |
| 2025-01-27 | 370 | 370 | 369 | 370 | 4,400 | 370 |
| 2025-01-24 | 368 | 370 | 368 | 370 | 11,000 | 370 |
| 2025-01-23 | 367 | 371 | 365 | 369 | 15,700 | 369 |
| 2025-01-22 | 364 | 368 | 363 | 367 | 13,200 | 367 |
| 2025-01-21 | 364 | 365 | 361 | 364 | 5,100 | 364 |
| 2025-01-20 | 363 | 364 | 361 | 364 | 4,900 | 364 |
| 2025-01-17 | 363 | 363 | 359 | 361 | 14,500 | 361 |
| 2025-01-16 | 362 | 365 | 360 | 364 | 14,900 | 364 |
| 2025-01-15 | 362 | 363 | 359 | 360 | 8,600 | 360 |
| 2025-01-14 | 366 | 366 | 360 | 360 | 25,900 | 360 |
| 2025-01-10 | 366 | 368 | 363 | 364 | 12,400 | 364 |
| 2025-01-09 | 363 | 367 | 362 | 367 | 21,400 | 367 |
| 2025-01-08 | 364 | 366 | 362 | 362 | 44,000 | 362 |
| 2025-01-07 | 365 | 365 | 362 | 364 | 17,300 | 364 |
| 2025-01-06 | 366 | 368 | 365 | 367 | 11,100 | 367 |
分割・併合履歴 ： [1995-03-28]1株→1.1株