5959 岡部(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 |
---|---|---|---|---|---|---|
2025-02-17 | 800 | 824 | 797 | 809 | 285,100 | 809 |
2025-02-14 | 756 | 756 | 745 | 752 | 31,400 | 752 |
2025-02-13 | 748 | 758 | 748 | 758 | 48,700 | 758 |
2025-02-12 | 743 | 748 | 742 | 747 | 18,000 | 747 |
2025-02-10 | 740 | 745 | 740 | 742 | 22,500 | 742 |
2025-02-07 | 735 | 748 | 734 | 740 | 38,700 | 740 |
2025-02-06 | 730 | 732 | 730 | 731 | 7,100 | 731 |
2025-02-05 | 726 | 730 | 725 | 727 | 25,400 | 727 |
2025-02-04 | 736 | 737 | 720 | 720 | 43,200 | 720 |
2025-02-03 | 731 | 750 | 722 | 731 | 132,600 | 731 |
2025-01-31 | 739 | 739 | 730 | 737 | 23,900 | 737 |
2025-01-30 | 731 | 739 | 731 | 739 | 42,900 | 739 |
2025-01-29 | 731 | 734 | 729 | 731 | 30,000 | 731 |
2025-01-28 | 732 | 736 | 730 | 730 | 25,300 | 730 |
2025-01-27 | 727 | 735 | 727 | 735 | 24,800 | 735 |
2025-01-24 | 722 | 733 | 722 | 728 | 28,100 | 728 |
2025-01-23 | 727 | 727 | 718 | 722 | 47,800 | 722 |
2025-01-22 | 732 | 732 | 723 | 727 | 24,900 | 727 |
2025-01-21 | 737 | 737 | 729 | 730 | 18,900 | 730 |
2025-01-20 | 738 | 738 | 729 | 731 | 16,500 | 731 |
2025-01-17 | 732 | 734 | 722 | 730 | 39,900 | 730 |
2025-01-16 | 742 | 743 | 733 | 733 | 27,300 | 733 |
2025-01-15 | 732 | 741 | 732 | 740 | 41,700 | 740 |
2025-01-14 | 733 | 734 | 727 | 729 | 45,000 | 729 |
2025-01-10 | 741 | 743 | 733 | 734 | 47,100 | 734 |
2025-01-09 | 746 | 747 | 742 | 743 | 43,700 | 743 |
2025-01-08 | 747 | 750 | 745 | 745 | 47,900 | 745 |
2025-01-07 | 758 | 759 | 749 | 749 | 66,500 | 749 |
2025-01-06 | 769 | 769 | 754 | 758 | 56,800 | 758 |
分割・併合履歴 : [2005-09-27]1株→2株