5463 丸一鋼管(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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3,367 | 3,380 | 3,343 | 3,358 | 63,800 | 3,358 |
| 2025-01-23 | 3,330 | 3,351 | 3,318 | 3,336 | 87,200 | 3,336 |
| 2025-01-22 | 3,335 | 3,367 | 3,335 | 3,355 | 62,700 | 3,355 |
| 2025-01-21 | 3,369 | 3,375 | 3,331 | 3,343 | 55,200 | 3,343 |
| 2025-01-20 | 3,330 | 3,362 | 3,330 | 3,351 | 62,800 | 3,351 |
| 2025-01-17 | 3,340 | 3,356 | 3,313 | 3,323 | 60,600 | 3,323 |
| 2025-01-16 | 3,346 | 3,355 | 3,329 | 3,335 | 65,100 | 3,335 |
| 2025-01-15 | 3,370 | 3,378 | 3,334 | 3,350 | 110,300 | 3,350 |
| 2025-01-14 | 3,401 | 3,408 | 3,356 | 3,376 | 84,300 | 3,376 |
| 2025-01-10 | 3,380 | 3,401 | 3,358 | 3,386 | 91,700 | 3,386 |
| 2025-01-09 | 3,423 | 3,435 | 3,389 | 3,418 | 104,400 | 3,418 |
| 2025-01-08 | 3,416 | 3,445 | 3,414 | 3,441 | 116,300 | 3,441 |
| 2025-01-07 | 3,438 | 3,438 | 3,395 | 3,416 | 98,500 | 3,416 |
| 2025-01-06 | 3,506 | 3,506 | 3,445 | 3,457 | 119,100 | 3,457 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株