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