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
2025-02-121,9792,0001,9661,9792,2001,979
2025-02-101,9731,9791,9731,9792,1001,979
2025-02-071,9791,9791,9611,9612001,961
2025-02-061,8981,9991,8981,9794,2001,979
2025-02-051,8971,8971,8971,8971001,897
2025-02-041,8891,9151,8721,9141,6001,914
2025-02-03---1,889-1,889
2025-01-311,8891,8891,8891,8891001,889
2025-01-301,8721,8801,8601,8601,3001,860
2025-01-291,8831,8831,8621,8627001,862
2025-01-281,8351,8431,8351,8431,4001,843
2025-01-271,8321,8431,8321,8431,3001,843
2025-01-241,8541,8541,8541,8541001,854
2025-01-231,8711,8711,8531,8536001,853
2025-01-221,8501,8611,8501,8611,9001,861
2025-01-211,8261,8501,8251,8501,5001,850
2025-01-201,8251,8351,8221,8351,1001,835
2025-01-171,8101,8201,8101,8207001,820
2025-01-161,8171,8171,8071,8072,6001,807
2025-01-151,8101,8181,8101,8186001,818
2025-01-141,8271,8301,8261,8302,4001,830
2025-01-101,8261,8291,8261,8296001,829
2025-01-091,8291,8291,8271,8274001,827
2025-01-081,8061,8291,7761,8291,3001,829
2025-01-071,8291,8291,8061,8061,0001,806
2025-01-061,8281,8291,8051,8061,0001,806

分割・併合履歴 : [2016-09-28]1株→0.1株