6040 日本スキー場開発(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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 432 | 444 | 428 | 436 | 268,200 | 436 |
| 2025-05-12 | 425 | 446 | 421 | 430 | 298,300 | 430 |
| 2025-05-09 | 445 | 445 | 424 | 425 | 41,800 | 425 |
| 2025-05-08 | 430 | 446 | 415 | 430 | 601,500 | 430 |
| 2025-05-07 | 425 | 428 | 420 | 426 | 72,000 | 426 |
| 2025-05-02 | 419 | 419 | 412 | 418 | 29,400 | 418 |
| 2025-05-01 | 425 | 427 | 414 | 419 | 140,100 | 419 |
| 2025-04-30 | 417 | 426 | 415 | 426 | 83,600 | 426 |
| 2025-04-28 | 413 | 415 | 409 | 409 | 55,500 | 409 |
| 2025-04-25 | 414 | 414 | 406 | 410 | 24,200 | 410 |
| 2025-04-24 | 415 | 415 | 406 | 407 | 41,100 | 407 |
| 2025-04-23 | 415 | 416 | 408 | 412 | 32,000 | 412 |
| 2025-04-22 | 411 | 414 | 407 | 410 | 30,700 | 410 |
| 2025-04-21 | 418 | 418 | 411 | 414 | 62,100 | 414 |
| 2025-04-18 | 413 | 421 | 409 | 421 | 75,200 | 421 |
| 2025-04-17 | 409 | 414 | 407 | 413 | 52,300 | 413 |
| 2025-04-16 | 410 | 410 | 401 | 409 | 42,300 | 409 |
| 2025-04-15 | 401 | 412 | 401 | 407 | 47,800 | 407 |
| 2025-04-14 | 405 | 410 | 399 | 402 | 94,800 | 402 |
| 2025-04-11 | 395 | 410 | 388 | 406 | 106,000 | 406 |
| 2025-04-10 | 402 | 408 | 395 | 407 | 217,900 | 407 |
| 2025-04-09 | 380 | 387 | 371 | 381 | 119,200 | 381 |
| 2025-04-08 | 361 | 390 | 361 | 385 | 211,100 | 385 |
| 2025-04-07 | 355 | 366 | 348 | 353 | 363,000 | 353 |
| 2025-04-04 | 378 | 385 | 363 | 378 | 220,300 | 378 |
| 2025-04-03 | 380 | 397 | 378 | 386 | 173,600 | 386 |
| 2025-04-02 | 404 | 405 | 386 | 396 | 182,600 | 396 |
| 2025-04-01 | 433 | 441 | 402 | 402 | 189,000 | 402 |
| 2025-03-31 | 413 | 429 | 409 | 427 | 172,300 | 427 |
| 2025-03-28 | 424 | 430 | 410 | 413 | 158,400 | 413 |
| 2025-03-27 | 1,276 | 1,308 | 1,271 | 1,277 | 59,900 | 425.67 |
| 2025-03-26 | 1,315 | 1,319 | 1,284 | 1,284 | 87,900 | 428 |
| 2025-03-25 | 1,359 | 1,371 | 1,308 | 1,317 | 73,300 | 439 |
| 2025-03-24 | 1,360 | 1,380 | 1,348 | 1,359 | 75,900 | 453 |
| 2025-03-21 | 1,336 | 1,377 | 1,335 | 1,352 | 64,900 | 450.67 |
| 2025-03-19 | 1,307 | 1,360 | 1,307 | 1,340 | 77,100 | 446.67 |
| 2025-03-18 | 1,304 | 1,345 | 1,295 | 1,310 | 132,700 | 436.67 |
| 2025-03-17 | 1,310 | 1,311 | 1,284 | 1,287 | 90,700 | 429 |
| 2025-03-14 | 1,252 | 1,310 | 1,249 | 1,286 | 86,500 | 428.67 |
| 2025-03-13 | 1,295 | 1,310 | 1,256 | 1,256 | 88,700 | 418.67 |
| 2025-03-12 | 1,245 | 1,286 | 1,220 | 1,282 | 109,700 | 427.33 |
| 2025-03-11 | 1,180 | 1,254 | 1,180 | 1,254 | 172,000 | 418 |
| 2025-03-10 | 1,319 | 1,335 | 1,179 | 1,226 | 600,900 | 408.67 |
| 2025-03-07 | 1,290 | 1,315 | 1,263 | 1,289 | 130,200 | 429.67 |
| 2025-03-06 | 1,335 | 1,341 | 1,294 | 1,315 | 74,400 | 438.33 |
| 2025-03-05 | 1,347 | 1,350 | 1,301 | 1,320 | 71,500 | 440 |
| 2025-03-04 | 1,348 | 1,362 | 1,312 | 1,348 | 44,800 | 449.33 |
| 2025-03-03 | 1,366 | 1,397 | 1,354 | 1,354 | 67,400 | 451.33 |
| 2025-02-28 | 1,406 | 1,416 | 1,322 | 1,355 | 127,800 | 451.67 |
| 2025-02-27 | 1,374 | 1,443 | 1,370 | 1,432 | 119,400 | 477.33 |
| 2025-02-26 | 1,391 | 1,400 | 1,359 | 1,384 | 60,900 | 461.33 |
| 2025-02-25 | 1,348 | 1,400 | 1,339 | 1,397 | 162,500 | 465.67 |
| 2025-02-21 | 1,312 | 1,388 | 1,300 | 1,360 | 103,700 | 453.33 |
| 2025-02-20 | 1,325 | 1,346 | 1,307 | 1,308 | 58,200 | 436 |
| 2025-02-19 | 1,318 | 1,318 | 1,292 | 1,295 | 19,500 | 431.67 |
| 2025-02-18 | 1,280 | 1,349 | 1,280 | 1,318 | 61,800 | 439.33 |
| 2025-02-17 | 1,255 | 1,316 | 1,240 | 1,305 | 79,600 | 435 |
| 2025-02-14 | 1,267 | 1,267 | 1,232 | 1,235 | 45,900 | 411.67 |
| 2025-02-13 | 1,271 | 1,271 | 1,239 | 1,260 | 51,800 | 420 |
| 2025-02-12 | 1,325 | 1,325 | 1,250 | 1,269 | 129,100 | 423 |
| 2025-02-10 | 1,315 | 1,360 | 1,293 | 1,355 | 98,000 | 451.67 |
| 2025-02-07 | 1,298 | 1,350 | 1,285 | 1,329 | 68,000 | 443 |
| 2025-02-06 | 1,285 | 1,320 | 1,268 | 1,298 | 48,000 | 432.67 |
| 2025-02-05 | 1,285 | 1,315 | 1,275 | 1,285 | 25,100 | 428.33 |
| 2025-02-04 | 1,285 | 1,313 | 1,280 | 1,290 | 29,700 | 430 |
| 2025-02-03 | 1,296 | 1,325 | 1,277 | 1,280 | 89,800 | 426.67 |
| 2025-01-31 | 1,326 | 1,350 | 1,307 | 1,315 | 92,000 | 438.33 |
| 2025-01-30 | 1,270 | 1,317 | 1,252 | 1,315 | 106,300 | 438.33 |
| 2025-01-29 | 1,210 | 1,276 | 1,210 | 1,274 | 112,900 | 424.67 |
| 2025-01-28 | 1,203 | 1,213 | 1,185 | 1,203 | 67,300 | 401 |
| 2025-01-27 | 1,150 | 1,183 | 1,143 | 1,177 | 47,900 | 392.33 |
| 2025-01-24 | 1,104 | 1,144 | 1,102 | 1,142 | 38,700 | 380.67 |
| 2025-01-23 | 1,136 | 1,136 | 1,103 | 1,105 | 41,400 | 368.33 |
| 2025-01-22 | 1,165 | 1,181 | 1,102 | 1,120 | 95,400 | 373.33 |
| 2025-01-21 | 1,182 | 1,185 | 1,157 | 1,168 | 39,700 | 389.33 |
| 2025-01-20 | 1,184 | 1,198 | 1,162 | 1,170 | 41,700 | 390 |
| 2025-01-17 | 1,223 | 1,230 | 1,169 | 1,177 | 65,100 | 392.33 |
| 2025-01-16 | 1,228 | 1,271 | 1,221 | 1,239 | 52,700 | 413 |
| 2025-01-15 | 1,268 | 1,268 | 1,202 | 1,224 | 66,900 | 408 |
| 2025-01-14 | 1,287 | 1,287 | 1,220 | 1,258 | 131,300 | 419.33 |
| 2025-01-10 | 1,220 | 1,313 | 1,220 | 1,301 | 232,600 | 433.67 |
| 2025-01-09 | 1,235 | 1,235 | 1,195 | 1,199 | 33,900 | 399.67 |
| 2025-01-08 | 1,244 | 1,259 | 1,222 | 1,239 | 62,600 | 413 |
| 2025-01-07 | 1,210 | 1,264 | 1,197 | 1,245 | 52,900 | 415 |
| 2025-01-06 | 1,236 | 1,245 | 1,210 | 1,210 | 42,400 | 403.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2018-10-29]1株→2株 [2016-01-27]1株→2株