5984 兼房(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 | 666 | 666 | 650 | 658 | 15,400 | 658 |
| 2025-04-03 | 675 | 675 | 674 | 674 | 3,200 | 674 |
| 2025-04-02 | 677 | 678 | 676 | 677 | 1,200 | 677 |
| 2025-04-01 | 682 | 682 | 676 | 676 | 700 | 676 |
| 2025-03-31 | 675 | 680 | 675 | 680 | 1,000 | 680 |
| 2025-03-28 | 670 | 684 | 670 | 682 | 5,200 | 682 |
| 2025-03-27 | 688 | 691 | 688 | 690 | 700 | 690 |
| 2025-03-26 | 690 | 693 | 688 | 691 | 2,300 | 691 |
| 2025-03-25 | 690 | 690 | 687 | 690 | 1,400 | 690 |
| 2025-03-24 | 689 | 692 | 689 | 690 | 6,000 | 690 |
| 2025-03-21 | 685 | 691 | 685 | 689 | 1,900 | 689 |
| 2025-03-19 | 684 | 686 | 682 | 686 | 2,100 | 686 |
| 2025-03-18 | 683 | 684 | 682 | 683 | 3,800 | 683 |
| 2025-03-17 | 685 | 686 | 683 | 683 | 1,900 | 683 |
| 2025-03-14 | 688 | 688 | 680 | 681 | 2,700 | 681 |
| 2025-03-13 | 690 | 690 | 683 | 684 | 1,500 | 684 |
| 2025-03-12 | 683 | 688 | 680 | 688 | 700 | 688 |
| 2025-03-11 | 687 | 689 | 683 | 688 | 900 | 688 |
| 2025-03-10 | 685 | 688 | 685 | 687 | 400 | 687 |
| 2025-03-07 | 691 | 692 | 675 | 682 | 13,200 | 682 |
| 2025-03-06 | 693 | 698 | 691 | 691 | 1,600 | 691 |
| 2025-03-05 | 688 | 691 | 686 | 691 | 2,800 | 691 |
| 2025-03-04 | 691 | 691 | 684 | 688 | 3,400 | 688 |
| 2025-03-03 | 694 | 694 | 691 | 691 | 600 | 691 |
| 2025-02-28 | 685 | 695 | 685 | 695 | 1,300 | 695 |
| 2025-02-27 | 686 | 690 | 685 | 685 | 1,600 | 685 |
| 2025-02-26 | 689 | 689 | 686 | 686 | 700 | 686 |
| 2025-02-25 | 686 | 689 | 686 | 687 | 600 | 687 |
| 2025-02-21 | 693 | 693 | 686 | 686 | 1,300 | 686 |
| 2025-02-20 | 690 | 692 | 690 | 692 | 700 | 692 |
| 2025-02-19 | 692 | 692 | 688 | 688 | 1,600 | 688 |
| 2025-02-18 | 690 | 692 | 687 | 692 | 1,400 | 692 |
| 2025-02-17 | 697 | 698 | 688 | 695 | 1,700 | 695 |
| 2025-02-14 | 686 | 697 | 683 | 697 | 2,200 | 697 |
| 2025-02-13 | 693 | 694 | 684 | 685 | 8,500 | 685 |
| 2025-02-12 | 700 | 702 | 684 | 692 | 6,100 | 692 |
| 2025-02-10 | 690 | 700 | 685 | 700 | 9,200 | 700 |
| 2025-02-07 | 680 | 686 | 679 | 686 | 7,700 | 686 |
| 2025-02-06 | 678 | 702 | 672 | 679 | 21,000 | 679 |
| 2025-02-05 | 675 | 681 | 674 | 676 | 4,700 | 676 |
| 2025-02-04 | 670 | 675 | 670 | 674 | 3,600 | 674 |
| 2025-02-03 | 667 | 674 | 666 | 670 | 3,400 | 670 |
| 2025-01-31 | 669 | 669 | 666 | 666 | 1,700 | 666 |
| 2025-01-30 | 670 | 671 | 666 | 666 | 2,400 | 666 |
| 2025-01-29 | 668 | 676 | 665 | 666 | 7,200 | 666 |
| 2025-01-28 | 667 | 672 | 666 | 668 | 1,000 | 668 |
| 2025-01-27 | 671 | 671 | 666 | 667 | 1,500 | 667 |
| 2025-01-24 | 667 | 669 | 665 | 667 | 1,600 | 667 |
| 2025-01-23 | 668 | 668 | 665 | 665 | 2,600 | 665 |
| 2025-01-22 | 667 | 668 | 665 | 666 | 3,700 | 666 |
| 2025-01-21 | 667 | 668 | 667 | 667 | 1,500 | 667 |
| 2025-01-20 | 669 | 670 | 665 | 668 | 1,700 | 668 |
| 2025-01-17 | 668 | 670 | 666 | 668 | 3,600 | 668 |
| 2025-01-16 | 670 | 670 | 667 | 668 | 1,500 | 668 |
| 2025-01-15 | 667 | 671 | 666 | 670 | 4,400 | 670 |
| 2025-01-14 | 666 | 668 | 665 | 667 | 2,400 | 667 |
| 2025-01-10 | 670 | 670 | 666 | 666 | 800 | 666 |
| 2025-01-09 | 668 | 670 | 667 | 670 | 1,600 | 670 |
| 2025-01-08 | 672 | 682 | 665 | 669 | 12,800 | 669 |
| 2025-01-07 | 671 | 672 | 666 | 672 | 2,600 | 672 |
| 2025-01-06 | 667 | 669 | 663 | 669 | 5,000 | 669 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株