5903 SHINPO(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
2025-02-121,2691,2691,2521,2558001,255
2025-02-101,2501,2701,2501,2693,0001,269
2025-02-071,1951,2351,1401,2358,5001,235
2025-02-061,1961,1981,1931,1942,1001,194
2025-02-051,1951,2041,1911,1968001,196
2025-02-041,2001,2041,1921,1981,8001,198
2025-02-031,2041,2221,2041,2041,0001,204
2025-01-311,2011,2081,2011,2071,2001,207
2025-01-301,2101,2101,2101,2107001,210
2025-01-291,2201,2201,2081,2091,8001,209
2025-01-281,2151,2201,2061,2086,1001,208
2025-01-271,2341,2341,2061,2153,3001,215
2025-01-241,2451,2461,2401,2401,2001,240
2025-01-231,2411,2411,2411,2413001,241
2025-01-221,2301,2441,2301,2442,5001,244
2025-01-211,2281,2281,2281,2281001,228
2025-01-201,2321,2321,2271,2288001,228
2025-01-171,2311,2321,2151,2233,0001,223
2025-01-161,2161,2321,2161,2321,1001,232
2025-01-151,2121,2481,2121,2172,6001,217
2025-01-141,2311,2321,2201,2204,6001,220
2025-01-101,2381,2381,2221,2303,2001,230
2025-01-091,2481,2481,2351,2362,8001,236
2025-01-081,2321,2461,2321,2459001,245
2025-01-071,2321,2331,2321,2327001,232
2025-01-061,2501,2501,2301,2301,2001,230

分割・併合履歴 : [2001-06-26]1株→1.5株