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 |
---|---|---|---|---|---|---|
2025-02-12 | 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