5990 (株)スーパーツール 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 | 1,944 | 1,960 | 1,925 | 1,925 | 1,400 | 1,925 |
| 2025-04-03 | 1,944 | 1,944 | 1,944 | 1,944 | 200 | 1,944 |
| 2025-04-02 | 1,967 | 1,967 | 1,967 | 1,967 | 300 | 1,967 |
| 2025-04-01 | 1,967 | 1,967 | 1,967 | 1,967 | 200 | 1,967 |
| 2025-03-31 | - | - | - | 1,967 | - | 1,967 |
| 2025-03-28 | 1,941 | 1,967 | 1,935 | 1,967 | 1,200 | 1,967 |
| 2025-03-27 | 1,963 | 1,996 | 1,963 | 1,980 | 600 | 1,980 |
| 2025-03-26 | 2,007 | 2,007 | 2,007 | 2,007 | 200 | 2,007 |
| 2025-03-25 | 1,981 | 1,981 | 1,980 | 1,980 | 500 | 1,980 |
| 2025-03-24 | 1,981 | 1,981 | 1,981 | 1,981 | 100 | 1,981 |
| 2025-03-21 | 1,975 | 1,986 | 1,975 | 1,981 | 1,400 | 1,981 |
| 2025-03-19 | 1,986 | 1,987 | 1,986 | 1,986 | 400 | 1,986 |
| 2025-03-18 | 1,989 | 2,024 | 1,986 | 1,987 | 800 | 1,987 |
| 2025-03-17 | 2,040 | 2,040 | 1,980 | 2,003 | 3,000 | 2,003 |
| 2025-03-14 | 2,031 | 2,050 | 2,030 | 2,050 | 600 | 2,050 |
| 2025-03-13 | 2,050 | 2,060 | 2,033 | 2,050 | 700 | 2,050 |
| 2025-03-12 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
| 2025-03-11 | 2,060 | 2,060 | 2,021 | 2,060 | 1,600 | 2,060 |
| 2025-03-10 | 2,030 | 2,075 | 2,030 | 2,075 | 1,600 | 2,075 |
| 2025-03-07 | 2,003 | 2,028 | 2,003 | 2,028 | 300 | 2,028 |
| 2025-03-06 | 2,025 | 2,028 | 2,002 | 2,028 | 1,100 | 2,028 |
| 2025-03-05 | 2,024 | 2,024 | 2,003 | 2,024 | 900 | 2,024 |
| 2025-03-04 | 2,001 | 2,024 | 2,001 | 2,024 | 1,300 | 2,024 |
| 2025-03-03 | 2,005 | 2,015 | 2,005 | 2,015 | 1,000 | 2,015 |
| 2025-02-28 | 2,002 | 2,024 | 1,976 | 2,024 | 5,900 | 2,024 |
| 2025-02-27 | 1,955 | 1,979 | 1,955 | 1,979 | 300 | 1,979 |
| 2025-02-26 | 1,980 | 1,980 | 1,956 | 1,956 | 1,300 | 1,956 |
| 2025-02-25 | 1,982 | 1,982 | 1,982 | 1,982 | 100 | 1,982 |
| 2025-02-21 | 1,982 | 1,982 | 1,982 | 1,982 | 200 | 1,982 |
| 2025-02-20 | 1,955 | 1,955 | 1,953 | 1,953 | 200 | 1,953 |
| 2025-02-19 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | 1,955 |
| 2025-02-18 | 1,950 | 1,960 | 1,950 | 1,960 | 200 | 1,960 |
| 2025-02-17 | - | - | - | 1,935 | - | 1,935 |
| 2025-02-14 | 1,935 | 1,935 | 1,935 | 1,935 | 500 | 1,935 |
| 2025-02-13 | 1,933 | 1,935 | 1,933 | 1,935 | 400 | 1,935 |
| 2025-02-12 | 1,933 | 1,933 | 1,933 | 1,933 | 1,600 | 1,933 |
| 2025-02-10 | 1,933 | 1,934 | 1,933 | 1,933 | 800 | 1,933 |
| 2025-02-07 | 1,934 | 1,934 | 1,933 | 1,933 | 200 | 1,933 |
| 2025-02-06 | 1,931 | 1,931 | 1,931 | 1,931 | 200 | 1,931 |
| 2025-02-05 | - | - | - | 1,931 | - | 1,931 |
| 2025-02-04 | 1,930 | 1,931 | 1,930 | 1,931 | 400 | 1,931 |
| 2025-02-03 | 1,929 | 1,929 | 1,929 | 1,929 | 500 | 1,929 |
| 2025-01-31 | 1,970 | 1,970 | 1,950 | 1,950 | 200 | 1,950 |
| 2025-01-30 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2025-01-29 | 1,961 | 1,961 | 1,961 | 1,961 | 100 | 1,961 |
| 2025-01-28 | 1,945 | 1,961 | 1,930 | 1,961 | 1,500 | 1,961 |
| 2025-01-27 | 1,931 | 1,931 | 1,931 | 1,931 | 100 | 1,931 |
| 2025-01-24 | 1,928 | 1,931 | 1,905 | 1,931 | 2,800 | 1,931 |
| 2025-01-23 | 1,930 | 1,950 | 1,913 | 1,928 | 2,900 | 1,928 |
| 2025-01-22 | 1,950 | 1,950 | 1,927 | 1,949 | 1,100 | 1,949 |
| 2025-01-21 | 1,902 | 1,989 | 1,902 | 1,980 | 13,300 | 1,980 |
| 2025-01-20 | 1,998 | 2,135 | 1,954 | 2,022 | 17,200 | 2,022 |
| 2025-01-17 | 1,974 | 1,974 | 1,940 | 1,971 | 2,100 | 1,971 |
| 2025-01-16 | 1,920 | 1,934 | 1,920 | 1,934 | 700 | 1,934 |
| 2025-01-15 | 1,904 | 1,939 | 1,904 | 1,915 | 4,400 | 1,915 |
| 2025-01-14 | 1,909 | 1,909 | 1,901 | 1,907 | 1,100 | 1,907 |
| 2025-01-10 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2025-01-09 | 1,900 | 1,901 | 1,900 | 1,901 | 800 | 1,901 |
| 2025-01-08 | 1,905 | 1,905 | 1,900 | 1,900 | 800 | 1,900 |
| 2025-01-07 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 1,914 |
| 2025-01-06 | 1,916 | 1,916 | 1,902 | 1,914 | 1,400 | 1,914 |
分割・併合履歴 ： [2018-09-12]1株→0.2株