5962 浅香工業(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
2025-07-111,6001,6011,6001,6013001,601
2025-07-101,6001,6001,6001,6001001,600
2025-07-091,6201,6201,6031,6031,5001,603
2025-07-081,6001,6301,5701,6201,6001,620
2025-07-071,5861,6021,5801,5995,1001,599
2025-07-041,5861,5861,5861,5861001,586
2025-07-03---1,599-1,599
2025-07-021,6001,6001,5991,5994,3001,599
2025-07-011,5901,6051,5901,6007001,600
2025-06-301,5901,5901,5901,5904001,590
2025-06-271,5711,5751,5711,5754001,575
2025-06-261,5711,5901,5711,5715001,571
2025-06-251,5901,5901,5711,5712001,571
2025-06-241,5681,5701,5681,5704001,570
2025-06-231,5561,5571,5561,5566001,556
2025-06-201,5621,5681,5621,5684001,568
2025-06-191,5621,5621,5621,5627001,562
2025-06-181,5901,5901,5561,5571,7001,557
2025-06-17---1,587-1,587
2025-06-161,6551,6551,5871,5872,0001,587
2025-06-131,6551,6551,6551,6553001,655
2025-06-121,6551,6591,6551,6551,3001,655
2025-06-111,6861,6871,6421,6606,2001,660
2025-06-101,6411,6531,6201,6301,5001,630
2025-06-091,6301,6781,6111,6708,5001,670
2025-06-061,6011,6011,5861,5941,5001,594
2025-06-051,5901,6201,5901,6013,9001,601
2025-06-041,5851,6081,5851,5902,4001,590
2025-06-03---1,586-1,586
2025-06-021,5561,5861,5561,5861,2001,586
2025-05-301,5561,5701,5551,5701,3001,570
2025-05-291,5531,5561,5471,5562,1001,556
2025-05-281,5501,6501,5441,55317,1001,553
2025-05-271,5501,5571,5501,5501,8001,550
2025-05-261,5501,5601,5501,5551,2001,555
2025-05-231,5601,5601,5361,5361,9001,536
2025-05-221,5531,5601,5531,5548001,554
2025-05-211,5531,7011,5421,54437,1001,544
2025-05-201,5521,5621,5511,5536001,553
2025-05-191,6441,6441,5661,5672,1001,567
2025-05-161,5371,8201,5151,62172,1001,621
2025-05-151,5451,5451,5361,5367001,536
2025-05-141,5301,5451,5251,5455001,545
2025-05-131,5431,5451,5221,5364,6001,536
2025-05-121,5751,6291,5451,5458,0001,545
2025-05-091,5791,5841,5731,5849001,584
2025-05-081,5591,5791,5591,5794001,579
2025-05-071,5481,5631,5481,5591,9001,559
2025-05-021,5351,5631,5351,5486001,548
2025-05-011,5661,6981,5231,53165,3001,531
2025-04-301,5621,5741,5621,5713001,571
2025-04-281,5641,5681,5611,5618001,561
2025-04-251,5651,6291,5251,5576,9001,557
2025-04-241,5701,5701,5701,5703001,570
2025-04-231,5831,5831,5831,5833001,583
2025-04-221,5471,5761,5411,5768001,576
2025-04-211,5501,5821,5501,5821,0001,582
2025-04-181,5381,5381,5381,5381001,538
2025-04-171,5651,5651,5651,5651001,565
2025-04-161,5701,5711,5321,5481,4001,548
2025-04-151,5731,5731,5701,5705001,570
2025-04-14---1,549-1,549
2025-04-111,5351,5491,5301,5491,2001,549
2025-04-101,5441,5531,5351,5511,0001,551
2025-04-091,5301,5301,4901,5251,8001,525
2025-04-081,5271,5731,5201,5302,7001,530
2025-04-071,5301,5301,4281,5299,9001,529
2025-04-041,5341,5501,5201,5303,3001,530
2025-04-031,5441,5441,5321,5341,7001,534
2025-04-021,5621,5661,5611,5668001,566
2025-04-011,5641,5641,5641,5642001,564
2025-03-311,5701,5701,5701,5704001,570
2025-03-281,5331,5851,5331,5791,7001,579
2025-03-271,6001,6001,5901,5905001,590
2025-03-261,6101,6101,6051,6094001,609
2025-03-251,5961,6101,5961,6105001,610
2025-03-241,5941,6101,5941,5951,1001,595
2025-03-211,5851,5901,5851,5905001,590
2025-03-191,6081,6081,5751,6063,6001,606
2025-03-181,5891,6151,5891,6144001,614
2025-03-171,5881,5881,5881,5883001,588
2025-03-141,6031,6031,5811,5866001,586
2025-03-131,5791,5901,5791,5907001,590
2025-03-121,5951,6001,5951,5976001,597
2025-03-111,6001,6051,5811,5812,1001,581
2025-03-101,5961,6011,5961,6013001,601
2025-03-071,6061,6201,6001,6201,7001,620
2025-03-061,5931,6081,5931,6068001,606
2025-03-051,5801,5861,5801,5829001,582
2025-03-041,5801,5801,5801,5803001,580
2025-03-031,5841,5931,5801,5901,3001,590
2025-02-281,6001,6021,5981,5983,4001,598
2025-02-271,6271,6271,6071,6171,7001,617
2025-02-261,6311,6311,6271,6279001,627
2025-02-251,6431,6501,6311,6312,5001,631
2025-02-211,6601,6601,6311,6503,6001,650
2025-02-201,6251,6691,6111,65511,0001,655
2025-02-191,5761,5951,5751,5951,4001,595
2025-02-181,5741,5751,5711,5721,4001,572
2025-02-171,5651,5741,5651,5741,0001,574
2025-02-141,5801,5801,5641,5646001,564
2025-02-131,5641,5781,5641,5642,0001,564
2025-02-121,5731,5951,5731,5904,1001,590
2025-02-101,5521,5641,5521,5641,5001,564
2025-02-071,5641,5681,5511,5511,5001,551
2025-02-061,5551,5731,5551,5701,5001,570
2025-02-051,5801,5801,5701,5702,2001,570
2025-02-041,5501,5731,5441,5732,9001,573
2025-02-031,5391,5501,5321,5502,2001,550
2025-01-311,5341,5371,5321,5322,1001,532
2025-01-301,5291,5291,5201,5298001,529
2025-01-291,5291,5291,5221,5295001,529
2025-01-281,5341,5341,5231,5307001,530
2025-01-271,5301,5311,5211,5281,3001,528
2025-01-241,5201,5231,5191,5234001,523
2025-01-231,5271,5271,5191,5194001,519
2025-01-221,5171,5171,5151,5169001,516
2025-01-211,5221,5271,5181,5181,0001,518
2025-01-201,5221,5221,5221,5226001,522
2025-01-171,5261,5381,5261,5386001,538
2025-01-161,5441,5441,5301,5301,1001,530
2025-01-151,5341,5491,5341,5448001,544
2025-01-141,5501,5501,5341,5343,9001,534
2025-01-101,5861,5861,5431,5506,3001,550
2025-01-091,6001,6101,5851,5856,1001,585
2025-01-081,5481,5801,5481,5708,1001,570
2025-01-071,5431,5461,5391,5409001,540
2025-01-061,5341,5551,5311,5411,4001,541

分割・併合履歴 : [2017-09-27]1株→0.1株