6286 靜甲(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 | 821 | 821 | 770 | 794 | 27,800 | 794 |
| 2025-04-03 | 849 | 865 | 824 | 865 | 7,300 | 865 |
| 2025-04-02 | 902 | 902 | 877 | 894 | 9,400 | 894 |
| 2025-04-01 | 920 | 932 | 915 | 922 | 2,600 | 922 |
| 2025-03-31 | 902 | 918 | 888 | 915 | 6,400 | 915 |
| 2025-03-28 | 931 | 951 | 931 | 945 | 4,000 | 945 |
| 2025-03-27 | 981 | 981 | 922 | 953 | 9,500 | 953 |
| 2025-03-26 | 999 | 1,005 | 980 | 981 | 9,900 | 981 |
| 2025-03-25 | 999 | 1,002 | 975 | 994 | 11,100 | 994 |
| 2025-03-24 | 958 | 1,015 | 950 | 1,012 | 13,500 | 1,012 |
| 2025-03-21 | 950 | 958 | 938 | 943 | 14,600 | 943 |
| 2025-03-19 | 948 | 948 | 937 | 938 | 7,200 | 938 |
| 2025-03-18 | 902 | 938 | 898 | 938 | 11,000 | 938 |
| 2025-03-17 | 887 | 900 | 878 | 898 | 6,700 | 898 |
| 2025-03-14 | 883 | 891 | 868 | 886 | 4,700 | 886 |
| 2025-03-13 | 885 | 886 | 869 | 875 | 10,900 | 875 |
| 2025-03-12 | 848 | 855 | 848 | 855 | 5,800 | 855 |
| 2025-03-11 | 843 | 843 | 832 | 841 | 2,500 | 841 |
| 2025-03-10 | 832 | 850 | 832 | 850 | 4,100 | 850 |
| 2025-03-07 | 821 | 830 | 821 | 830 | 200 | 830 |
| 2025-03-06 | 830 | 834 | 830 | 834 | 2,300 | 834 |
| 2025-03-05 | 832 | 838 | 832 | 833 | 1,300 | 833 |
| 2025-03-04 | 832 | 836 | 832 | 833 | 1,600 | 833 |
| 2025-03-03 | 827 | 843 | 821 | 841 | 1,700 | 841 |
| 2025-02-28 | 840 | 840 | 813 | 816 | 5,300 | 816 |
| 2025-02-27 | 839 | 841 | 839 | 840 | 700 | 840 |
| 2025-02-26 | 852 | 852 | 839 | 840 | 10,600 | 840 |
| 2025-02-25 | 841 | 852 | 835 | 852 | 4,500 | 852 |
| 2025-02-21 | 849 | 851 | 834 | 845 | 7,900 | 845 |
| 2025-02-20 | 863 | 864 | 851 | 854 | 5,700 | 854 |
| 2025-02-19 | 865 | 870 | 861 | 861 | 1,500 | 861 |
| 2025-02-18 | 853 | 879 | 852 | 861 | 6,300 | 861 |
| 2025-02-17 | 853 | 853 | 841 | 848 | 1,000 | 848 |
| 2025-02-14 | 860 | 860 | 829 | 845 | 5,600 | 845 |
| 2025-02-13 | 855 | 861 | 848 | 860 | 14,600 | 860 |
| 2025-02-12 | 858 | 890 | 851 | 884 | 16,000 | 884 |
| 2025-02-10 | 831 | 847 | 831 | 843 | 4,800 | 843 |
| 2025-02-07 | 832 | 837 | 824 | 830 | 2,100 | 830 |
| 2025-02-06 | 805 | 834 | 802 | 826 | 8,200 | 826 |
| 2025-02-05 | 811 | 817 | 805 | 805 | 3,900 | 805 |
| 2025-02-04 | 834 | 835 | 813 | 813 | 6,600 | 813 |
| 2025-02-03 | 859 | 859 | 810 | 821 | 19,300 | 821 |
| 2025-01-31 | 888 | 895 | 857 | 870 | 16,500 | 870 |
| 2025-01-30 | 882 | 923 | 852 | 900 | 108,000 | 900 |
| 2025-01-29 | 820 | 823 | 820 | 822 | 900 | 822 |
| 2025-01-28 | 835 | 835 | 819 | 830 | 3,500 | 830 |
| 2025-01-27 | 843 | 847 | 814 | 845 | 11,400 | 845 |
| 2025-01-24 | 811 | 845 | 802 | 845 | 9,000 | 845 |
| 2025-01-23 | 806 | 813 | 806 | 807 | 1,200 | 807 |
| 2025-01-22 | 799 | 826 | 799 | 801 | 5,300 | 801 |
| 2025-01-21 | - | - | - | 786 | - | 786 |
| 2025-01-20 | 800 | 810 | 782 | 786 | 3,200 | 786 |
| 2025-01-17 | 781 | 793 | 780 | 793 | 3,300 | 793 |
| 2025-01-16 | 804 | 804 | 777 | 777 | 2,100 | 777 |
| 2025-01-15 | 784 | 812 | 775 | 804 | 3,900 | 804 |
| 2025-01-14 | 790 | 790 | 778 | 784 | 1,000 | 784 |
| 2025-01-10 | 776 | 780 | 776 | 780 | 1,200 | 780 |
| 2025-01-09 | 783 | 783 | 758 | 776 | 2,000 | 776 |
| 2025-01-08 | 772 | 796 | 772 | 783 | 3,400 | 783 |
| 2025-01-07 | 775 | 779 | 752 | 761 | 5,600 | 761 |
| 2025-01-06 | 766 | 775 | 763 | 769 | 2,400 | 769 |
分割・併合履歴 ： なし