5918 瀧上工業(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 | 7,450 | 7,450 | 7,300 | 7,300 | 900 | 7,300 |
| 2025-04-03 | - | - | - | 7,600 | - | 7,600 |
| 2025-04-02 | - | - | - | 7,600 | - | 7,600 |
| 2025-04-01 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2025-03-31 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2025-03-28 | - | - | - | 7,320 | - | 7,320 |
| 2025-03-27 | 7,320 | 7,320 | 7,320 | 7,320 | 100 | 7,320 |
| 2025-03-26 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 7,450 |
| 2025-03-25 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2025-03-24 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2025-03-21 | - | - | - | 7,000 | - | 7,000 |
| 2025-03-19 | 6,990 | 7,000 | 6,990 | 7,000 | 1,300 | 7,000 |
| 2025-03-18 | - | - | - | 6,900 | - | 6,900 |
| 2025-03-17 | 6,990 | 6,990 | 6,900 | 6,900 | 200 | 6,900 |
| 2025-03-14 | - | - | - | 6,890 | - | 6,890 |
| 2025-03-13 | 6,700 | 6,890 | 6,700 | 6,890 | 200 | 6,890 |
| 2025-03-12 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 6,600 |
| 2025-03-11 | - | - | - | 6,600 | - | 6,600 |
| 2025-03-10 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 6,600 |
| 2025-03-07 | - | - | - | 6,550 | - | 6,550 |
| 2025-03-06 | 6,600 | 6,600 | 6,550 | 6,550 | 200 | 6,550 |
| 2025-03-05 | 6,640 | 6,640 | 6,590 | 6,600 | 500 | 6,600 |
| 2025-03-04 | 6,830 | 6,830 | 6,600 | 6,700 | 1,900 | 6,700 |
| 2025-03-03 | 6,990 | 6,990 | 6,880 | 6,890 | 1,100 | 6,890 |
| 2025-02-28 | 7,070 | 7,170 | 7,000 | 7,000 | 2,600 | 7,000 |
| 2025-02-27 | 7,500 | 7,500 | 7,070 | 7,070 | 1,200 | 7,070 |
| 2025-02-26 | 7,580 | 7,580 | 7,560 | 7,570 | 300 | 7,570 |
| 2025-02-25 | 7,600 | 7,750 | 7,600 | 7,600 | 1,300 | 7,600 |
| 2025-02-21 | 7,990 | 7,990 | 7,600 | 7,600 | 500 | 7,600 |
| 2025-02-20 | 8,000 | 8,000 | 8,000 | 8,000 | 300 | 8,000 |
| 2025-02-19 | - | - | - | 8,090 | - | 8,090 |
| 2025-02-18 | - | - | - | 8,090 | - | 8,090 |
| 2025-02-17 | 8,340 | 8,340 | 8,090 | 8,090 | 1,000 | 8,090 |
| 2025-02-14 | 8,790 | 8,790 | 8,790 | 8,790 | 100 | 8,790 |
| 2025-02-13 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 8,800 |
| 2025-02-12 | 8,850 | 8,850 | 8,800 | 8,800 | 6,000 | 8,800 |
| 2025-02-10 | 8,750 | 8,850 | 8,750 | 8,850 | 200 | 8,850 |
| 2025-02-07 | 8,850 | 8,850 | 8,850 | 8,850 | 700 | 8,850 |
| 2025-02-06 | 8,700 | 8,850 | 8,700 | 8,850 | 2,200 | 8,850 |
| 2025-02-05 | 8,700 | 8,700 | 8,700 | 8,700 | 500 | 8,700 |
| 2025-02-04 | 8,700 | 8,800 | 8,610 | 8,700 | 2,300 | 8,700 |
| 2025-02-03 | 8,660 | 8,700 | 8,650 | 8,700 | 1,300 | 8,700 |
| 2025-01-31 | 8,700 | 8,700 | 8,590 | 8,660 | 600 | 8,660 |
| 2025-01-30 | 8,380 | 8,690 | 8,330 | 8,690 | 900 | 8,690 |
| 2025-01-29 | 8,400 | 8,400 | 8,400 | 8,400 | 300 | 8,400 |
| 2025-01-28 | 8,400 | 8,400 | 8,220 | 8,400 | 2,300 | 8,400 |
| 2025-01-27 | 8,400 | 8,400 | 8,350 | 8,390 | 400 | 8,390 |
| 2025-01-24 | 8,260 | 8,370 | 8,220 | 8,260 | 600 | 8,260 |
| 2025-01-23 | 8,200 | 8,200 | 8,050 | 8,190 | 500 | 8,190 |
| 2025-01-22 | 8,100 | 8,190 | 7,950 | 8,190 | 600 | 8,190 |
| 2025-01-21 | 8,100 | 8,150 | 8,000 | 8,100 | 600 | 8,100 |
| 2025-01-20 | 7,900 | 7,950 | 7,900 | 7,950 | 400 | 7,950 |
| 2025-01-17 | 7,900 | 7,900 | 7,750 | 7,890 | 700 | 7,890 |
| 2025-01-16 | 7,790 | 7,890 | 7,680 | 7,890 | 700 | 7,890 |
| 2025-01-15 | 7,700 | 7,790 | 7,550 | 7,790 | 1,000 | 7,790 |
| 2025-01-14 | 7,700 | 7,700 | 7,700 | 7,700 | 400 | 7,700 |
| 2025-01-10 | 7,730 | 7,730 | 7,620 | 7,730 | 600 | 7,730 |
| 2025-01-09 | 7,750 | 7,750 | 7,630 | 7,680 | 400 | 7,680 |
| 2025-01-08 | 7,610 | 7,750 | 7,610 | 7,750 | 700 | 7,750 |
| 2025-01-07 | - | - | - | 7,460 | - | 7,460 |
| 2025-01-06 | 7,520 | 7,520 | 7,370 | 7,460 | 400 | 7,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.5株