5891 (株)魁力屋 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 | 1,667 | 1,667 | 1,614 | 1,638 | 28,300 | 1,638 |
| 2025-04-03 | 1,692 | 1,709 | 1,666 | 1,681 | 22,700 | 1,681 |
| 2025-04-02 | 1,718 | 1,728 | 1,706 | 1,712 | 15,900 | 1,712 |
| 2025-04-01 | 1,738 | 1,740 | 1,720 | 1,720 | 12,600 | 1,720 |
| 2025-03-31 | 1,758 | 1,762 | 1,738 | 1,738 | 14,400 | 1,738 |
| 2025-03-28 | 1,747 | 1,770 | 1,745 | 1,770 | 13,400 | 1,770 |
| 2025-03-27 | 1,737 | 1,766 | 1,731 | 1,747 | 11,300 | 1,747 |
| 2025-03-26 | 1,753 | 1,763 | 1,736 | 1,736 | 17,000 | 1,736 |
| 2025-03-25 | 1,760 | 1,769 | 1,753 | 1,757 | 7,400 | 1,757 |
| 2025-03-24 | 1,762 | 1,775 | 1,762 | 1,762 | 2,300 | 1,762 |
| 2025-03-21 | 1,747 | 1,775 | 1,747 | 1,762 | 6,300 | 1,762 |
| 2025-03-19 | 1,771 | 1,780 | 1,701 | 1,733 | 21,600 | 1,733 |
| 2025-03-18 | 1,778 | 1,782 | 1,750 | 1,776 | 11,600 | 1,776 |
| 2025-03-17 | 1,778 | 1,790 | 1,778 | 1,784 | 3,700 | 1,784 |
| 2025-03-14 | 1,778 | 1,798 | 1,763 | 1,776 | 7,500 | 1,776 |
| 2025-03-13 | 1,780 | 1,781 | 1,758 | 1,777 | 6,200 | 1,777 |
| 2025-03-12 | 1,753 | 1,774 | 1,749 | 1,774 | 11,300 | 1,774 |
| 2025-03-11 | 1,738 | 1,748 | 1,721 | 1,748 | 7,300 | 1,748 |
| 2025-03-10 | 1,748 | 1,758 | 1,735 | 1,752 | 5,000 | 1,752 |
| 2025-03-07 | 1,738 | 1,755 | 1,734 | 1,745 | 5,000 | 1,745 |
| 2025-03-06 | 1,769 | 1,769 | 1,746 | 1,757 | 6,800 | 1,757 |
| 2025-03-05 | 1,711 | 1,742 | 1,711 | 1,742 | 5,900 | 1,742 |
| 2025-03-04 | 1,710 | 1,719 | 1,710 | 1,711 | 10,200 | 1,711 |
| 2025-03-03 | 1,723 | 1,725 | 1,708 | 1,711 | 5,300 | 1,711 |
| 2025-02-28 | 1,729 | 1,745 | 1,711 | 1,715 | 15,100 | 1,715 |
| 2025-02-27 | 1,721 | 1,763 | 1,721 | 1,758 | 8,900 | 1,758 |
| 2025-02-26 | 1,743 | 1,768 | 1,702 | 1,726 | 11,500 | 1,726 |
| 2025-02-25 | 1,770 | 1,770 | 1,742 | 1,743 | 10,000 | 1,743 |
| 2025-02-21 | 1,810 | 1,829 | 1,761 | 1,761 | 16,200 | 1,761 |
| 2025-02-20 | 1,834 | 1,860 | 1,822 | 1,826 | 13,300 | 1,826 |
| 2025-02-19 | 1,835 | 1,864 | 1,802 | 1,856 | 18,100 | 1,856 |
| 2025-02-18 | 1,875 | 1,898 | 1,842 | 1,842 | 26,200 | 1,842 |
| 2025-02-17 | 1,864 | 1,875 | 1,831 | 1,875 | 40,100 | 1,875 |
| 2025-02-14 | 1,809 | 1,859 | 1,800 | 1,859 | 45,900 | 1,859 |
| 2025-02-13 | 1,799 | 1,806 | 1,785 | 1,806 | 8,500 | 1,806 |
| 2025-02-12 | 1,803 | 1,803 | 1,780 | 1,788 | 7,300 | 1,788 |
| 2025-02-10 | 1,794 | 1,799 | 1,780 | 1,798 | 7,800 | 1,798 |
| 2025-02-07 | 1,738 | 1,800 | 1,738 | 1,770 | 12,600 | 1,770 |
| 2025-02-06 | 1,747 | 1,759 | 1,738 | 1,738 | 3,600 | 1,738 |
| 2025-02-05 | 1,758 | 1,769 | 1,741 | 1,750 | 4,000 | 1,750 |
| 2025-02-04 | 1,733 | 1,757 | 1,733 | 1,754 | 3,400 | 1,754 |
| 2025-02-03 | 1,768 | 1,768 | 1,730 | 1,733 | 5,600 | 1,733 |
| 2025-01-31 | 1,772 | 1,772 | 1,754 | 1,754 | 6,500 | 1,754 |
| 2025-01-30 | 1,788 | 1,790 | 1,766 | 1,772 | 6,000 | 1,772 |
| 2025-01-29 | 1,789 | 1,789 | 1,766 | 1,780 | 5,100 | 1,780 |
| 2025-01-28 | 1,780 | 1,789 | 1,759 | 1,789 | 7,400 | 1,789 |
| 2025-01-27 | 1,750 | 1,780 | 1,741 | 1,762 | 14,100 | 1,762 |
| 2025-01-24 | 1,721 | 1,750 | 1,721 | 1,735 | 11,600 | 1,735 |
| 2025-01-23 | 1,693 | 1,744 | 1,690 | 1,721 | 16,300 | 1,721 |
| 2025-01-22 | 1,688 | 1,704 | 1,688 | 1,693 | 5,400 | 1,693 |
| 2025-01-21 | 1,697 | 1,704 | 1,681 | 1,686 | 5,400 | 1,686 |
| 2025-01-20 | 1,688 | 1,708 | 1,675 | 1,693 | 15,100 | 1,693 |
| 2025-01-17 | 1,675 | 1,682 | 1,643 | 1,682 | 13,600 | 1,682 |
| 2025-01-16 | 1,667 | 1,681 | 1,658 | 1,668 | 11,400 | 1,668 |
| 2025-01-15 | 1,649 | 1,665 | 1,600 | 1,663 | 27,100 | 1,663 |
| 2025-01-14 | 1,702 | 1,702 | 1,620 | 1,641 | 50,100 | 1,641 |
| 2025-01-10 | 1,712 | 1,722 | 1,701 | 1,702 | 18,600 | 1,702 |
| 2025-01-09 | 1,784 | 1,784 | 1,715 | 1,725 | 40,500 | 1,725 |
| 2025-01-08 | 1,771 | 1,789 | 1,762 | 1,780 | 9,400 | 1,780 |
| 2025-01-07 | 1,779 | 1,780 | 1,756 | 1,778 | 11,100 | 1,778 |
| 2025-01-06 | 1,797 | 1,798 | 1,758 | 1,760 | 14,000 | 1,760 |
分割・併合履歴 ： なし