5753 日本伸銅(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 |
---|---|---|---|---|---|---|
2025-02-12 | 1,979 | 2,000 | 1,966 | 1,979 | 2,200 | 1,979 |
2025-02-10 | 1,973 | 1,979 | 1,973 | 1,979 | 2,100 | 1,979 |
2025-02-07 | 1,979 | 1,979 | 1,961 | 1,961 | 200 | 1,961 |
2025-02-06 | 1,898 | 1,999 | 1,898 | 1,979 | 4,200 | 1,979 |
2025-02-05 | 1,897 | 1,897 | 1,897 | 1,897 | 100 | 1,897 |
2025-02-04 | 1,889 | 1,915 | 1,872 | 1,914 | 1,600 | 1,914 |
2025-02-03 | - | - | - | 1,889 | - | 1,889 |
2025-01-31 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
2025-01-30 | 1,872 | 1,880 | 1,860 | 1,860 | 1,300 | 1,860 |
2025-01-29 | 1,883 | 1,883 | 1,862 | 1,862 | 700 | 1,862 |
2025-01-28 | 1,835 | 1,843 | 1,835 | 1,843 | 1,400 | 1,843 |
2025-01-27 | 1,832 | 1,843 | 1,832 | 1,843 | 1,300 | 1,843 |
2025-01-24 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
2025-01-23 | 1,871 | 1,871 | 1,853 | 1,853 | 600 | 1,853 |
2025-01-22 | 1,850 | 1,861 | 1,850 | 1,861 | 1,900 | 1,861 |
2025-01-21 | 1,826 | 1,850 | 1,825 | 1,850 | 1,500 | 1,850 |
2025-01-20 | 1,825 | 1,835 | 1,822 | 1,835 | 1,100 | 1,835 |
2025-01-17 | 1,810 | 1,820 | 1,810 | 1,820 | 700 | 1,820 |
2025-01-16 | 1,817 | 1,817 | 1,807 | 1,807 | 2,600 | 1,807 |
2025-01-15 | 1,810 | 1,818 | 1,810 | 1,818 | 600 | 1,818 |
2025-01-14 | 1,827 | 1,830 | 1,826 | 1,830 | 2,400 | 1,830 |
2025-01-10 | 1,826 | 1,829 | 1,826 | 1,829 | 600 | 1,829 |
2025-01-09 | 1,829 | 1,829 | 1,827 | 1,827 | 400 | 1,827 |
2025-01-08 | 1,806 | 1,829 | 1,776 | 1,829 | 1,300 | 1,829 |
2025-01-07 | 1,829 | 1,829 | 1,806 | 1,806 | 1,000 | 1,806 |
2025-01-06 | 1,828 | 1,829 | 1,805 | 1,806 | 1,000 | 1,806 |
分割・併合履歴 : [2016-09-28]1株→0.1株