5932 三協立山(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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 630 | 632 | 627 | 628 | 27,500 | 628 |
| 2025-08-28 | 632 | 634 | 629 | 630 | 30,500 | 630 |
| 2025-08-27 | 628 | 634 | 625 | 633 | 54,600 | 633 |
| 2025-08-26 | 640 | 640 | 628 | 628 | 38,200 | 628 |
| 2025-08-25 | 640 | 644 | 637 | 639 | 63,900 | 639 |
| 2025-08-22 | 631 | 639 | 630 | 639 | 38,000 | 639 |
| 2025-08-21 | 632 | 632 | 628 | 631 | 27,200 | 631 |
| 2025-08-20 | 630 | 637 | 628 | 632 | 61,100 | 632 |
| 2025-08-19 | 632 | 634 | 628 | 632 | 48,400 | 632 |
| 2025-08-18 | 636 | 636 | 628 | 633 | 43,000 | 633 |
| 2025-08-15 | 626 | 637 | 623 | 636 | 63,300 | 636 |
| 2025-08-14 | 625 | 626 | 620 | 623 | 81,200 | 623 |
| 2025-08-13 | 628 | 629 | 624 | 626 | 36,000 | 626 |
| 2025-08-12 | 627 | 630 | 622 | 628 | 68,900 | 628 |
| 2025-08-08 | 630 | 630 | 625 | 625 | 46,700 | 625 |
| 2025-08-07 | 630 | 633 | 626 | 629 | 32,800 | 629 |
| 2025-08-06 | 631 | 634 | 625 | 631 | 83,200 | 631 |
| 2025-08-05 | 620 | 631 | 619 | 631 | 62,500 | 631 |
| 2025-08-04 | 618 | 625 | 604 | 619 | 94,700 | 619 |
| 2025-08-01 | 613 | 626 | 613 | 626 | 124,300 | 626 |
| 2025-07-31 | 611 | 613 | 608 | 610 | 31,700 | 610 |
| 2025-07-30 | 612 | 614 | 608 | 608 | 45,500 | 608 |
| 2025-07-29 | 609 | 620 | 607 | 612 | 73,500 | 612 |
| 2025-07-28 | 605 | 610 | 604 | 607 | 20,000 | 607 |
| 2025-07-25 | 608 | 609 | 601 | 605 | 54,700 | 605 |
| 2025-07-24 | 609 | 611 | 606 | 608 | 48,000 | 608 |
| 2025-07-23 | 604 | 612 | 603 | 608 | 75,100 | 608 |
| 2025-07-22 | 601 | 609 | 595 | 596 | 61,300 | 596 |
| 2025-07-18 | 597 | 602 | 593 | 595 | 80,400 | 595 |
| 2025-07-17 | 599 | 600 | 592 | 596 | 102,200 | 596 |
| 2025-07-16 | 602 | 609 | 598 | 601 | 88,900 | 601 |
| 2025-07-15 | 615 | 615 | 604 | 604 | 146,700 | 604 |
| 2025-07-14 | 626 | 628 | 615 | 615 | 116,300 | 615 |
| 2025-07-11 | 628 | 636 | 620 | 628 | 333,400 | 628 |
| 2025-07-10 | 665 | 671 | 647 | 656 | 142,100 | 656 |
| 2025-07-09 | 648 | 668 | 648 | 663 | 146,900 | 663 |
| 2025-07-08 | 645 | 648 | 638 | 645 | 54,300 | 645 |
| 2025-07-07 | 645 | 649 | 644 | 645 | 39,600 | 645 |
| 2025-07-04 | 644 | 645 | 640 | 644 | 59,000 | 644 |
| 2025-07-03 | 639 | 643 | 638 | 642 | 36,100 | 642 |
| 2025-07-02 | 635 | 642 | 633 | 639 | 42,300 | 639 |
| 2025-07-01 | 639 | 639 | 632 | 636 | 49,500 | 636 |
| 2025-06-30 | 637 | 645 | 630 | 645 | 101,400 | 645 |
| 2025-06-27 | 633 | 635 | 628 | 631 | 61,300 | 631 |
| 2025-06-26 | 622 | 628 | 622 | 628 | 54,400 | 628 |
| 2025-06-25 | 618 | 623 | 618 | 622 | 60,500 | 622 |
| 2025-06-24 | 620 | 620 | 612 | 619 | 48,700 | 619 |
| 2025-06-23 | 613 | 618 | 612 | 614 | 24,600 | 614 |
| 2025-06-20 | 611 | 617 | 611 | 616 | 61,700 | 616 |
| 2025-06-19 | 611 | 613 | 608 | 611 | 43,300 | 611 |
| 2025-06-18 | 610 | 617 | 610 | 614 | 18,000 | 614 |
| 2025-06-17 | 614 | 614 | 608 | 610 | 41,800 | 610 |
| 2025-06-16 | 609 | 615 | 604 | 615 | 23,600 | 615 |
| 2025-06-13 | 612 | 613 | 605 | 609 | 34,600 | 609 |
| 2025-06-12 | 611 | 613 | 608 | 613 | 26,500 | 613 |
| 2025-06-11 | 612 | 613 | 609 | 611 | 31,000 | 611 |
| 2025-06-10 | 611 | 614 | 606 | 609 | 38,100 | 609 |
| 2025-06-09 | 617 | 619 | 608 | 608 | 29,400 | 608 |
| 2025-06-06 | 614 | 619 | 614 | 615 | 28,100 | 615 |
| 2025-06-05 | 611 | 615 | 606 | 614 | 51,400 | 614 |
| 2025-06-04 | 615 | 619 | 612 | 615 | 75,400 | 615 |
| 2025-06-03 | 616 | 617 | 612 | 615 | 31,200 | 615 |
| 2025-06-02 | 617 | 622 | 612 | 616 | 55,300 | 616 |
| 2025-05-30 | 614 | 615 | 606 | 615 | 37,500 | 615 |
| 2025-05-29 | 613 | 618 | 612 | 614 | 82,000 | 614 |
| 2025-05-28 | 632 | 632 | 621 | 622 | 201,500 | 622 |
| 2025-05-27 | 627 | 630 | 624 | 630 | 35,400 | 630 |
| 2025-05-26 | 628 | 631 | 625 | 626 | 40,500 | 626 |
| 2025-05-23 | 628 | 628 | 622 | 628 | 16,200 | 628 |
| 2025-05-22 | 619 | 625 | 614 | 621 | 45,300 | 621 |
| 2025-05-21 | 625 | 629 | 622 | 623 | 28,900 | 623 |
| 2025-05-20 | 623 | 632 | 620 | 620 | 39,000 | 620 |
| 2025-05-19 | 624 | 628 | 619 | 622 | 37,700 | 622 |
| 2025-05-16 | 620 | 629 | 620 | 625 | 32,900 | 625 |
| 2025-05-15 | 625 | 625 | 619 | 620 | 35,200 | 620 |
| 2025-05-14 | 629 | 629 | 618 | 625 | 32,700 | 625 |
| 2025-05-13 | 643 | 643 | 631 | 631 | 30,900 | 631 |
| 2025-05-12 | 638 | 640 | 633 | 636 | 41,000 | 636 |
| 2025-05-09 | 632 | 636 | 630 | 636 | 48,100 | 636 |
| 2025-05-08 | 633 | 633 | 623 | 630 | 25,200 | 630 |
| 2025-05-07 | 630 | 633 | 620 | 629 | 52,300 | 629 |
| 2025-05-02 | 635 | 639 | 631 | 633 | 56,900 | 633 |
| 2025-05-01 | 641 | 641 | 632 | 640 | 59,400 | 640 |
| 2025-04-30 | 631 | 639 | 624 | 637 | 46,600 | 637 |
| 2025-04-28 | 630 | 634 | 627 | 631 | 33,600 | 631 |
| 2025-04-25 | 625 | 633 | 624 | 630 | 39,400 | 630 |
| 2025-04-24 | 640 | 640 | 625 | 625 | 46,700 | 625 |
| 2025-04-23 | 630 | 639 | 628 | 639 | 84,300 | 639 |
| 2025-04-22 | 618 | 625 | 618 | 623 | 38,400 | 623 |
| 2025-04-21 | 613 | 620 | 611 | 620 | 58,600 | 620 |
| 2025-04-18 | 600 | 614 | 599 | 614 | 54,200 | 614 |
| 2025-04-17 | 595 | 598 | 592 | 598 | 30,100 | 598 |
| 2025-04-16 | 599 | 599 | 592 | 595 | 56,100 | 595 |
| 2025-04-15 | 603 | 605 | 597 | 599 | 49,400 | 599 |
| 2025-04-14 | 598 | 601 | 592 | 600 | 64,600 | 600 |
| 2025-04-11 | 571 | 594 | 561 | 594 | 126,900 | 594 |
| 2025-04-10 | 585 | 586 | 575 | 583 | 98,400 | 583 |
| 2025-04-09 | 542 | 552 | 540 | 548 | 85,900 | 548 |
| 2025-04-08 | 552 | 562 | 548 | 552 | 140,500 | 552 |
| 2025-04-07 | 520 | 544 | 516 | 532 | 270,100 | 532 |
| 2025-04-04 | 565 | 587 | 561 | 567 | 236,500 | 567 |
| 2025-04-03 | 591 | 591 | 578 | 581 | 186,800 | 581 |
| 2025-04-02 | 616 | 616 | 604 | 609 | 89,700 | 609 |
| 2025-04-01 | 616 | 618 | 608 | 612 | 116,400 | 612 |
| 2025-03-31 | 615 | 618 | 608 | 608 | 106,600 | 608 |
| 2025-03-28 | 635 | 635 | 621 | 623 | 92,300 | 623 |
| 2025-03-27 | 636 | 636 | 627 | 636 | 75,600 | 636 |
| 2025-03-26 | 623 | 637 | 623 | 637 | 118,300 | 637 |
| 2025-03-25 | 617 | 622 | 617 | 622 | 38,500 | 622 |
| 2025-03-24 | 614 | 620 | 611 | 617 | 69,600 | 617 |
| 2025-03-21 | 616 | 620 | 613 | 620 | 133,400 | 620 |
| 2025-03-19 | 617 | 618 | 614 | 616 | 50,300 | 616 |
| 2025-03-18 | 614 | 619 | 612 | 616 | 122,400 | 616 |
| 2025-03-17 | 610 | 613 | 609 | 610 | 44,800 | 610 |
| 2025-03-14 | 605 | 610 | 605 | 608 | 57,800 | 608 |
| 2025-03-13 | 608 | 610 | 605 | 606 | 65,800 | 606 |
| 2025-03-12 | 607 | 611 | 603 | 607 | 56,300 | 607 |
| 2025-03-11 | 608 | 609 | 602 | 608 | 86,400 | 608 |
| 2025-03-10 | 616 | 620 | 612 | 614 | 89,500 | 614 |
| 2025-03-07 | 607 | 615 | 603 | 615 | 81,600 | 615 |
| 2025-03-06 | 602 | 610 | 601 | 610 | 66,100 | 610 |
| 2025-03-05 | 600 | 602 | 597 | 597 | 40,400 | 597 |
| 2025-03-04 | 601 | 601 | 593 | 599 | 31,900 | 599 |
| 2025-03-03 | 596 | 600 | 593 | 599 | 78,600 | 599 |
| 2025-02-28 | 594 | 598 | 589 | 589 | 85,500 | 589 |
| 2025-02-27 | 596 | 603 | 596 | 602 | 59,000 | 602 |
| 2025-02-26 | 598 | 598 | 588 | 593 | 105,400 | 593 |
| 2025-02-25 | 592 | 598 | 591 | 598 | 32,700 | 598 |
| 2025-02-21 | 597 | 597 | 592 | 593 | 58,800 | 593 |
| 2025-02-20 | 601 | 603 | 597 | 597 | 101,700 | 597 |
| 2025-02-19 | 604 | 608 | 600 | 602 | 66,400 | 602 |
| 2025-02-18 | 608 | 609 | 602 | 603 | 30,800 | 603 |
| 2025-02-17 | 603 | 609 | 602 | 605 | 60,000 | 605 |
| 2025-02-14 | 604 | 605 | 599 | 602 | 59,900 | 602 |
| 2025-02-13 | 596 | 605 | 596 | 604 | 66,500 | 604 |
| 2025-02-12 | 595 | 598 | 588 | 596 | 53,400 | 596 |
| 2025-02-10 | 590 | 593 | 589 | 591 | 60,500 | 591 |
| 2025-02-07 | 592 | 595 | 588 | 590 | 115,100 | 590 |
| 2025-02-06 | 594 | 596 | 590 | 590 | 60,200 | 590 |
| 2025-02-05 | 595 | 600 | 592 | 592 | 60,000 | 592 |
| 2025-02-04 | 598 | 602 | 594 | 594 | 50,300 | 594 |
| 2025-02-03 | 603 | 603 | 594 | 595 | 121,600 | 595 |
| 2025-01-31 | 602 | 603 | 595 | 601 | 65,400 | 601 |
| 2025-01-30 | 600 | 603 | 598 | 600 | 76,900 | 600 |
| 2025-01-29 | 601 | 603 | 599 | 600 | 51,300 | 600 |
| 2025-01-28 | 600 | 606 | 599 | 599 | 60,700 | 599 |
| 2025-01-27 | 604 | 605 | 600 | 600 | 57,700 | 600 |
| 2025-01-24 | 601 | 606 | 599 | 599 | 52,800 | 599 |
| 2025-01-23 | 604 | 604 | 595 | 601 | 72,800 | 601 |
| 2025-01-22 | 600 | 606 | 599 | 604 | 61,400 | 604 |
| 2025-01-21 | 605 | 605 | 599 | 600 | 36,900 | 600 |
| 2025-01-20 | 600 | 604 | 597 | 601 | 78,500 | 601 |
| 2025-01-17 | 591 | 602 | 591 | 596 | 95,400 | 596 |
| 2025-01-16 | 596 | 599 | 588 | 591 | 145,000 | 591 |
| 2025-01-15 | 604 | 605 | 595 | 595 | 160,400 | 595 |
| 2025-01-14 | 610 | 614 | 597 | 602 | 196,400 | 602 |
| 2025-01-10 | 625 | 640 | 605 | 606 | 343,700 | 606 |
| 2025-01-09 | 646 | 646 | 625 | 631 | 235,000 | 631 |
| 2025-01-08 | 650 | 656 | 647 | 647 | 77,500 | 647 |
| 2025-01-07 | 656 | 657 | 647 | 651 | 77,100 | 651 |
| 2025-01-06 | 669 | 669 | 654 | 654 | 123,700 | 654 |
分割・併合履歴 ： なし