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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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