5889 Japan Eyewear Holdings(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,100 | 2,111 | 1,910 | 1,995 | 636,400 | 1,995 |
| 2025-04-03 | 2,150 | 2,258 | 2,150 | 2,195 | 174,800 | 2,195 |
| 2025-04-02 | 2,236 | 2,292 | 2,192 | 2,269 | 197,000 | 2,269 |
| 2025-04-01 | 2,277 | 2,287 | 2,155 | 2,175 | 324,400 | 2,175 |
| 2025-03-31 | 2,337 | 2,364 | 2,266 | 2,270 | 196,000 | 2,270 |
| 2025-03-28 | 2,430 | 2,450 | 2,400 | 2,400 | 98,200 | 2,400 |
| 2025-03-27 | 2,433 | 2,477 | 2,412 | 2,430 | 136,200 | 2,430 |
| 2025-03-26 | 2,456 | 2,467 | 2,398 | 2,433 | 109,200 | 2,433 |
| 2025-03-25 | 2,434 | 2,492 | 2,431 | 2,445 | 103,500 | 2,445 |
| 2025-03-24 | 2,459 | 2,474 | 2,398 | 2,433 | 118,600 | 2,433 |
| 2025-03-21 | 2,410 | 2,436 | 2,392 | 2,429 | 140,500 | 2,429 |
| 2025-03-19 | 2,460 | 2,487 | 2,392 | 2,416 | 293,300 | 2,416 |
| 2025-03-18 | 2,600 | 2,616 | 2,462 | 2,470 | 321,700 | 2,470 |
| 2025-03-17 | 2,535 | 2,677 | 2,518 | 2,627 | 388,100 | 2,627 |
| 2025-03-14 | 2,484 | 2,679 | 2,408 | 2,585 | 1,478,900 | 2,585 |
| 2025-03-13 | 2,198 | 2,272 | 2,160 | 2,234 | 398,800 | 2,234 |
| 2025-03-12 | 2,061 | 2,146 | 2,061 | 2,124 | 167,600 | 2,124 |
| 2025-03-11 | 1,990 | 2,078 | 1,980 | 2,077 | 166,000 | 2,077 |
| 2025-03-10 | 2,033 | 2,086 | 2,028 | 2,035 | 88,900 | 2,035 |
| 2025-03-07 | 2,091 | 2,095 | 2,021 | 2,028 | 144,900 | 2,028 |
| 2025-03-06 | 2,130 | 2,175 | 2,105 | 2,115 | 66,900 | 2,115 |
| 2025-03-05 | 2,096 | 2,129 | 2,072 | 2,116 | 91,700 | 2,116 |
| 2025-03-04 | 2,151 | 2,178 | 2,106 | 2,107 | 145,300 | 2,107 |
| 2025-03-03 | 2,255 | 2,255 | 2,165 | 2,179 | 126,400 | 2,179 |
| 2025-02-28 | 2,201 | 2,241 | 2,166 | 2,205 | 115,900 | 2,205 |
| 2025-02-27 | 2,250 | 2,284 | 2,203 | 2,211 | 88,800 | 2,211 |
| 2025-02-26 | 2,213 | 2,238 | 2,196 | 2,224 | 89,700 | 2,224 |
| 2025-02-25 | 2,155 | 2,218 | 2,104 | 2,213 | 232,800 | 2,213 |
| 2025-02-21 | 2,160 | 2,196 | 2,154 | 2,177 | 68,000 | 2,177 |
| 2025-02-20 | 2,197 | 2,210 | 2,150 | 2,177 | 165,800 | 2,177 |
| 2025-02-19 | 2,162 | 2,244 | 2,151 | 2,157 | 176,600 | 2,157 |
| 2025-02-18 | 2,086 | 2,233 | 2,080 | 2,170 | 484,100 | 2,170 |
| 2025-02-17 | 2,150 | 2,215 | 2,079 | 2,080 | 491,900 | 2,080 |
| 2025-02-14 | 2,300 | 2,300 | 2,190 | 2,223 | 262,300 | 2,223 |
| 2025-02-13 | 2,480 | 2,495 | 2,310 | 2,311 | 391,900 | 2,311 |
| 2025-02-12 | 2,251 | 2,470 | 2,251 | 2,468 | 606,300 | 2,468 |
| 2025-02-10 | 2,294 | 2,358 | 2,288 | 2,351 | 151,500 | 2,351 |
| 2025-02-07 | 2,337 | 2,359 | 2,289 | 2,294 | 126,900 | 2,294 |
| 2025-02-06 | 2,287 | 2,333 | 2,277 | 2,321 | 165,700 | 2,321 |
| 2025-02-05 | 2,235 | 2,292 | 2,235 | 2,289 | 97,200 | 2,289 |
| 2025-02-04 | 2,187 | 2,261 | 2,173 | 2,233 | 168,600 | 2,233 |
| 2025-02-03 | 2,206 | 2,225 | 2,184 | 2,185 | 136,300 | 2,185 |
| 2025-01-31 | 2,230 | 2,284 | 2,202 | 2,241 | 149,200 | 2,241 |
| 2025-01-30 | 2,269 | 2,284 | 2,230 | 2,260 | 111,500 | 2,260 |
| 2025-01-29 | 2,285 | 2,308 | 2,265 | 2,298 | 137,800 | 2,298 |
| 2025-01-28 | 2,251 | 2,290 | 2,249 | 2,273 | 123,500 | 2,273 |
| 2025-01-27 | 2,225 | 2,265 | 2,190 | 2,251 | 137,400 | 2,251 |
| 2025-01-24 | 2,234 | 2,238 | 2,184 | 2,226 | 122,300 | 2,226 |
| 2025-01-23 | 2,182 | 2,217 | 2,171 | 2,205 | 115,100 | 2,205 |
| 2025-01-22 | 2,234 | 2,253 | 2,178 | 2,205 | 88,800 | 2,205 |
| 2025-01-21 | 2,236 | 2,247 | 2,171 | 2,207 | 123,200 | 2,207 |
| 2025-01-20 | 2,160 | 2,172 | 2,126 | 2,149 | 174,800 | 2,149 |
| 2025-01-17 | 2,187 | 2,195 | 2,103 | 2,173 | 359,200 | 2,173 |
| 2025-01-16 | 2,301 | 2,302 | 2,217 | 2,224 | 220,000 | 2,224 |
| 2025-01-15 | 2,320 | 2,335 | 2,262 | 2,295 | 138,400 | 2,295 |
| 2025-01-14 | 2,360 | 2,376 | 2,290 | 2,296 | 234,300 | 2,296 |
| 2025-01-10 | 2,450 | 2,460 | 2,382 | 2,382 | 197,400 | 2,382 |
| 2025-01-09 | 2,530 | 2,530 | 2,460 | 2,467 | 173,700 | 2,467 |
| 2025-01-08 | 2,410 | 2,536 | 2,410 | 2,528 | 276,500 | 2,528 |
| 2025-01-07 | 2,400 | 2,458 | 2,394 | 2,407 | 246,000 | 2,407 |
| 2025-01-06 | 2,440 | 2,457 | 2,380 | 2,380 | 205,800 | 2,380 |
分割・併合履歴 ： なし