5408 (株)中山製鋼所 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 |
---|---|---|---|---|---|---|
2025-02-13 | 762 | 770 | 760 | 769 | 160,900 | 769 |
2025-02-12 | 766 | 769 | 756 | 759 | 245,000 | 759 |
2025-02-10 | 767 | 767 | 758 | 758 | 139,600 | 758 |
2025-02-07 | 765 | 772 | 755 | 764 | 241,200 | 764 |
2025-02-06 | 762 | 775 | 762 | 771 | 193,700 | 771 |
2025-02-05 | 758 | 777 | 756 | 761 | 309,100 | 761 |
2025-02-04 | 755 | 760 | 751 | 753 | 148,500 | 753 |
2025-02-03 | 765 | 765 | 749 | 749 | 308,000 | 749 |
2025-01-31 | 766 | 770 | 763 | 770 | 198,300 | 770 |
2025-01-30 | 765 | 772 | 763 | 771 | 185,200 | 771 |
2025-01-29 | 756 | 764 | 754 | 764 | 156,200 | 764 |
2025-01-28 | 753 | 759 | 752 | 755 | 135,800 | 755 |
2025-01-27 | 751 | 757 | 749 | 756 | 222,500 | 756 |
2025-01-24 | 748 | 751 | 745 | 746 | 251,300 | 746 |
2025-01-23 | 747 | 750 | 740 | 748 | 258,200 | 748 |
2025-01-22 | 748 | 748 | 741 | 747 | 126,000 | 747 |
2025-01-21 | 745 | 748 | 743 | 747 | 93,100 | 747 |
2025-01-20 | 740 | 745 | 740 | 744 | 107,000 | 744 |
2025-01-17 | 735 | 738 | 728 | 736 | 163,400 | 736 |
2025-01-16 | 736 | 740 | 733 | 735 | 177,600 | 735 |
2025-01-15 | 741 | 743 | 735 | 737 | 113,300 | 737 |
2025-01-14 | 742 | 745 | 733 | 737 | 196,700 | 737 |
2025-01-10 | 750 | 756 | 742 | 742 | 207,000 | 742 |
2025-01-09 | 764 | 764 | 751 | 751 | 265,000 | 751 |
2025-01-08 | 772 | 775 | 765 | 770 | 340,500 | 770 |
2025-01-07 | 769 | 772 | 757 | 771 | 471,200 | 771 |
2025-01-06 | 753 | 772 | 752 | 770 | 493,400 | 770 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1989-03-28]1株→1.05株 [1986-09-26]1株→1.06株