6186 (株)一蔵 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 389 | 391 | 385 | 385 | 1,100 | 385 |
| 2025-05-09 | 388 | 392 | 388 | 389 | 2,900 | 389 |
| 2025-05-08 | 392 | 393 | 388 | 388 | 4,300 | 388 |
| 2025-05-07 | 389 | 411 | 386 | 397 | 35,500 | 397 |
| 2025-05-02 | 389 | 390 | 389 | 390 | 2,400 | 390 |
| 2025-05-01 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2025-04-30 | 389 | 393 | 389 | 391 | 1,700 | 391 |
| 2025-04-28 | 391 | 395 | 391 | 392 | 2,600 | 392 |
| 2025-04-25 | 395 | 395 | 391 | 391 | 4,800 | 391 |
| 2025-04-24 | 391 | 394 | 391 | 394 | 1,000 | 394 |
| 2025-04-23 | 394 | 395 | 390 | 391 | 2,400 | 391 |
| 2025-04-22 | 388 | 393 | 388 | 393 | 1,100 | 393 |
| 2025-04-21 | 395 | 395 | 390 | 390 | 1,800 | 390 |
| 2025-04-18 | 393 | 397 | 390 | 390 | 4,100 | 390 |
| 2025-04-17 | 423 | 423 | 393 | 393 | 24,800 | 393 |
| 2025-04-16 | 386 | 430 | 383 | 417 | 114,700 | 417 |
| 2025-04-15 | 391 | 391 | 380 | 391 | 11,200 | 391 |
| 2025-04-14 | 368 | 402 | 367 | 367 | 93,000 | 367 |
| 2025-04-11 | 358 | 369 | 358 | 360 | 36,000 | 360 |
| 2025-04-10 | 358 | 371 | 358 | 361 | 2,100 | 361 |
| 2025-04-09 | 352 | 365 | 352 | 353 | 10,000 | 353 |
| 2025-04-08 | 360 | 376 | 360 | 370 | 4,700 | 370 |
| 2025-04-07 | 353 | 360 | 334 | 358 | 5,600 | 358 |
| 2025-04-04 | 390 | 394 | 385 | 385 | 5,900 | 385 |
| 2025-04-03 | 395 | 396 | 392 | 392 | 3,400 | 392 |
| 2025-04-02 | 398 | 398 | 393 | 396 | 1,400 | 396 |
| 2025-04-01 | 392 | 398 | 391 | 395 | 3,600 | 395 |
| 2025-03-31 | 393 | 396 | 391 | 391 | 3,000 | 391 |
| 2025-03-28 | 400 | 400 | 390 | 396 | 8,200 | 396 |
| 2025-03-27 | 412 | 415 | 402 | 414 | 10,900 | 414 |
| 2025-03-26 | 406 | 412 | 401 | 408 | 13,500 | 408 |
| 2025-03-25 | 406 | 408 | 406 | 407 | 5,200 | 407 |
| 2025-03-24 | 401 | 405 | 400 | 405 | 3,900 | 405 |
| 2025-03-21 | 406 | 406 | 402 | 404 | 2,600 | 404 |
| 2025-03-19 | 401 | 406 | 400 | 405 | 7,300 | 405 |
| 2025-03-18 | 399 | 401 | 399 | 401 | 3,100 | 401 |
| 2025-03-17 | 401 | 402 | 399 | 399 | 1,900 | 399 |
| 2025-03-14 | 398 | 401 | 398 | 400 | 2,100 | 400 |
| 2025-03-13 | 396 | 397 | 396 | 397 | 1,800 | 397 |
| 2025-03-12 | 397 | 399 | 397 | 397 | 4,100 | 397 |
| 2025-03-11 | 402 | 402 | 398 | 401 | 3,500 | 401 |
| 2025-03-10 | 402 | 403 | 399 | 402 | 6,000 | 402 |
| 2025-03-07 | 400 | 403 | 398 | 400 | 1,900 | 400 |
| 2025-03-06 | 402 | 402 | 400 | 400 | 500 | 400 |
| 2025-03-05 | 400 | 400 | 398 | 400 | 1,300 | 400 |
| 2025-03-04 | 401 | 401 | 398 | 399 | 1,400 | 399 |
| 2025-03-03 | 402 | 402 | 401 | 401 | 800 | 401 |
| 2025-02-28 | 398 | 401 | 394 | 399 | 3,600 | 399 |
| 2025-02-27 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2025-02-26 | 404 | 404 | 401 | 401 | 3,200 | 401 |
| 2025-02-25 | 410 | 410 | 402 | 402 | 4,500 | 402 |
| 2025-02-21 | 404 | 405 | 402 | 405 | 1,800 | 405 |
| 2025-02-20 | 404 | 408 | 401 | 401 | 3,100 | 401 |
| 2025-02-19 | 406 | 406 | 399 | 402 | 3,300 | 402 |
| 2025-02-18 | 400 | 407 | 400 | 402 | 2,700 | 402 |
| 2025-02-17 | 404 | 408 | 401 | 404 | 2,000 | 404 |
| 2025-02-14 | 403 | 406 | 402 | 404 | 2,700 | 404 |
| 2025-02-13 | 397 | 403 | 397 | 402 | 2,200 | 402 |
| 2025-02-12 | 398 | 401 | 394 | 401 | 9,500 | 401 |
| 2025-02-10 | 400 | 400 | 396 | 397 | 3,200 | 397 |
| 2025-02-07 | 397 | 401 | 395 | 401 | 3,700 | 401 |
| 2025-02-06 | 395 | 397 | 394 | 394 | 1,600 | 394 |
| 2025-02-05 | 391 | 399 | 391 | 396 | 4,000 | 396 |
| 2025-02-04 | 399 | 399 | 392 | 392 | 2,300 | 392 |
| 2025-02-03 | 398 | 400 | 392 | 392 | 7,400 | 392 |
| 2025-01-31 | 410 | 410 | 400 | 400 | 7,100 | 400 |
| 2025-01-30 | 398 | 408 | 396 | 408 | 38,100 | 408 |
| 2025-01-29 | 416 | 416 | 401 | 404 | 17,700 | 404 |
| 2025-01-28 | 392 | 440 | 392 | 418 | 70,000 | 418 |
| 2025-01-27 | 392 | 392 | 390 | 392 | 2,900 | 392 |
| 2025-01-24 | 391 | 392 | 388 | 392 | 9,200 | 392 |
| 2025-01-23 | 379 | 383 | 379 | 383 | 2,500 | 383 |
| 2025-01-22 | 378 | 383 | 378 | 379 | 13,100 | 379 |
| 2025-01-21 | 381 | 381 | 377 | 380 | 3,400 | 380 |
| 2025-01-20 | 380 | 380 | 377 | 380 | 4,100 | 380 |
| 2025-01-17 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2025-01-16 | 380 | 380 | 377 | 380 | 3,200 | 380 |
| 2025-01-15 | 376 | 379 | 376 | 377 | 2,700 | 377 |
| 2025-01-14 | 374 | 378 | 373 | 375 | 7,500 | 375 |
| 2025-01-10 | 378 | 379 | 374 | 374 | 2,800 | 374 |
| 2025-01-09 | 377 | 379 | 375 | 375 | 5,400 | 375 |
| 2025-01-08 | 378 | 381 | 377 | 377 | 3,800 | 377 |
| 2025-01-07 | 378 | 384 | 376 | 377 | 5,700 | 377 |
| 2025-01-06 | 376 | 377 | 375 | 376 | 3,100 | 376 |
分割・併合履歴 ： なし