6277 ホソカワミクロン(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 | 3,780 | 3,835 | 3,530 | 3,610 | 85,300 | 3,610 |
| 2025-04-03 | 3,875 | 3,965 | 3,800 | 3,915 | 56,800 | 3,915 |
| 2025-04-02 | 4,140 | 4,140 | 4,050 | 4,085 | 36,800 | 4,085 |
| 2025-04-01 | 4,110 | 4,145 | 4,080 | 4,090 | 25,200 | 4,090 |
| 2025-03-31 | 4,070 | 4,075 | 3,965 | 4,060 | 53,900 | 4,060 |
| 2025-03-28 | 4,150 | 4,165 | 4,080 | 4,130 | 34,400 | 4,130 |
| 2025-03-27 | 4,210 | 4,245 | 4,150 | 4,220 | 34,000 | 4,220 |
| 2025-03-26 | 4,195 | 4,255 | 4,160 | 4,245 | 44,400 | 4,245 |
| 2025-03-25 | 4,210 | 4,220 | 4,150 | 4,185 | 28,900 | 4,185 |
| 2025-03-24 | 4,220 | 4,220 | 4,135 | 4,165 | 33,200 | 4,165 |
| 2025-03-21 | 4,155 | 4,245 | 4,115 | 4,170 | 43,000 | 4,170 |
| 2025-03-19 | 4,070 | 4,215 | 4,070 | 4,175 | 41,600 | 4,175 |
| 2025-03-18 | 3,985 | 4,095 | 3,985 | 4,060 | 24,500 | 4,060 |
| 2025-03-17 | 3,970 | 3,985 | 3,945 | 3,980 | 20,200 | 3,980 |
| 2025-03-14 | 3,980 | 4,025 | 3,965 | 3,965 | 21,300 | 3,965 |
| 2025-03-13 | 4,035 | 4,040 | 3,965 | 3,990 | 25,100 | 3,990 |
| 2025-03-12 | 4,000 | 4,045 | 3,970 | 4,045 | 26,600 | 4,045 |
| 2025-03-11 | 3,985 | 4,020 | 3,905 | 4,000 | 26,200 | 4,000 |
| 2025-03-10 | 3,995 | 4,045 | 3,955 | 4,020 | 30,700 | 4,020 |
| 2025-03-07 | 4,050 | 4,050 | 3,975 | 3,995 | 31,100 | 3,995 |
| 2025-03-06 | 3,975 | 4,110 | 3,975 | 4,060 | 26,000 | 4,060 |
| 2025-03-05 | 3,990 | 4,065 | 3,975 | 3,975 | 32,600 | 3,975 |
| 2025-03-04 | 3,970 | 3,975 | 3,895 | 3,920 | 24,600 | 3,920 |
| 2025-03-03 | 4,015 | 4,025 | 3,980 | 4,010 | 20,300 | 4,010 |
| 2025-02-28 | 3,910 | 3,970 | 3,895 | 3,945 | 28,300 | 3,945 |
| 2025-02-27 | 3,865 | 3,940 | 3,845 | 3,920 | 23,700 | 3,920 |
| 2025-02-26 | 3,880 | 3,880 | 3,840 | 3,865 | 26,300 | 3,865 |
| 2025-02-25 | 3,920 | 3,920 | 3,860 | 3,880 | 41,300 | 3,880 |
| 2025-02-21 | 3,825 | 3,925 | 3,820 | 3,920 | 32,700 | 3,920 |
| 2025-02-20 | 3,850 | 3,865 | 3,805 | 3,825 | 24,500 | 3,825 |
| 2025-02-19 | 3,940 | 3,965 | 3,850 | 3,850 | 25,200 | 3,850 |
| 2025-02-18 | 3,900 | 3,960 | 3,895 | 3,960 | 15,800 | 3,960 |
| 2025-02-17 | 3,990 | 4,005 | 3,900 | 3,915 | 22,900 | 3,915 |
| 2025-02-14 | 4,060 | 4,060 | 3,940 | 3,960 | 38,000 | 3,960 |
| 2025-02-13 | 4,020 | 4,095 | 4,015 | 4,020 | 33,200 | 4,020 |
| 2025-02-12 | 3,835 | 3,980 | 3,755 | 3,960 | 84,800 | 3,960 |
| 2025-02-10 | 3,850 | 3,870 | 3,765 | 3,785 | 120,600 | 3,785 |
| 2025-02-07 | 4,225 | 4,225 | 4,060 | 4,160 | 85,500 | 4,160 |
| 2025-02-06 | 4,190 | 4,240 | 4,190 | 4,225 | 28,200 | 4,225 |
| 2025-02-05 | 4,265 | 4,265 | 4,165 | 4,175 | 25,400 | 4,175 |
| 2025-02-04 | 4,265 | 4,280 | 4,215 | 4,215 | 20,700 | 4,215 |
| 2025-02-03 | 4,275 | 4,290 | 4,140 | 4,205 | 48,600 | 4,205 |
| 2025-01-31 | 4,355 | 4,395 | 4,320 | 4,345 | 39,300 | 4,345 |
| 2025-01-30 | 4,300 | 4,345 | 4,270 | 4,310 | 19,000 | 4,310 |
| 2025-01-29 | 4,395 | 4,395 | 4,275 | 4,300 | 28,000 | 4,300 |
| 2025-01-28 | 4,315 | 4,405 | 4,315 | 4,395 | 42,000 | 4,395 |
| 2025-01-27 | 4,380 | 4,390 | 4,315 | 4,315 | 13,700 | 4,315 |
| 2025-01-24 | 4,350 | 4,380 | 4,255 | 4,350 | 42,100 | 4,350 |
| 2025-01-23 | 4,270 | 4,330 | 4,265 | 4,280 | 26,400 | 4,280 |
| 2025-01-22 | 4,200 | 4,305 | 4,200 | 4,270 | 32,000 | 4,270 |
| 2025-01-21 | 4,130 | 4,210 | 4,095 | 4,200 | 30,400 | 4,200 |
| 2025-01-20 | 4,055 | 4,155 | 4,050 | 4,095 | 34,400 | 4,095 |
| 2025-01-17 | 3,995 | 4,020 | 3,925 | 4,020 | 29,400 | 4,020 |
| 2025-01-16 | 3,950 | 4,045 | 3,915 | 4,015 | 40,200 | 4,015 |
| 2025-01-15 | 3,955 | 4,000 | 3,950 | 3,950 | 12,300 | 3,950 |
| 2025-01-14 | 4,005 | 4,015 | 3,935 | 3,955 | 18,400 | 3,955 |
| 2025-01-10 | 4,040 | 4,045 | 4,005 | 4,005 | 11,800 | 4,005 |
| 2025-01-09 | 4,105 | 4,145 | 4,025 | 4,040 | 30,100 | 4,040 |
| 2025-01-08 | 4,125 | 4,290 | 4,085 | 4,110 | 40,500 | 4,110 |
| 2025-01-07 | 4,120 | 4,135 | 4,060 | 4,105 | 45,300 | 4,105 |
| 2025-01-06 | 4,205 | 4,205 | 4,075 | 4,075 | 21,000 | 4,075 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株