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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,263 | 1,280 | 1,263 | 1,273 | 5,200 | 1,273 |
| 2025-12-04 | 1,243 | 1,259 | 1,222 | 1,259 | 4,000 | 1,259 |
| 2025-12-03 | 1,248 | 1,265 | 1,243 | 1,243 | 4,900 | 1,243 |
| 2025-12-02 | 1,244 | 1,244 | 1,225 | 1,240 | 1,800 | 1,240 |
| 2025-12-01 | 1,244 | 1,244 | 1,231 | 1,231 | 4,600 | 1,231 |
| 2025-11-28 | 1,224 | 1,250 | 1,222 | 1,237 | 7,900 | 1,237 |
| 2025-11-27 | 1,216 | 1,224 | 1,212 | 1,213 | 4,300 | 1,213 |
| 2025-11-26 | 1,242 | 1,242 | 1,200 | 1,206 | 10,900 | 1,206 |
| 2025-11-25 | 1,161 | 1,244 | 1,152 | 1,239 | 12,300 | 1,239 |
| 2025-11-21 | 1,124 | 1,146 | 1,115 | 1,146 | 7,400 | 1,146 |
| 2025-11-20 | 1,136 | 1,155 | 1,136 | 1,154 | 4,300 | 1,154 |
| 2025-11-19 | 1,139 | 1,139 | 1,113 | 1,137 | 3,100 | 1,137 |
| 2025-11-18 | 1,148 | 1,152 | 1,131 | 1,138 | 5,300 | 1,138 |
| 2025-11-17 | 1,131 | 1,147 | 1,121 | 1,147 | 8,300 | 1,147 |
| 2025-11-14 | 1,136 | 1,150 | 1,131 | 1,150 | 5,700 | 1,150 |
| 2025-11-13 | 1,165 | 1,165 | 1,148 | 1,152 | 2,700 | 1,152 |
| 2025-11-12 | 1,163 | 1,169 | 1,122 | 1,169 | 4,700 | 1,169 |
| 2025-11-11 | 1,189 | 1,189 | 1,165 | 1,180 | 1,200 | 1,180 |
| 2025-11-10 | 1,199 | 1,199 | 1,151 | 1,195 | 10,200 | 1,195 |
| 2025-11-07 | 1,188 | 1,215 | 1,169 | 1,180 | 8,200 | 1,180 |
| 2025-11-06 | 1,240 | 1,240 | 1,205 | 1,218 | 4,400 | 1,218 |
| 2025-11-05 | 1,280 | 1,280 | 1,171 | 1,235 | 13,800 | 1,235 |
| 2025-11-04 | 1,266 | 1,300 | 1,250 | 1,269 | 10,200 | 1,269 |
| 2025-10-31 | 1,220 | 1,242 | 1,197 | 1,242 | 5,300 | 1,242 |
| 2025-10-30 | 1,175 | 1,190 | 1,155 | 1,190 | 7,000 | 1,190 |
| 2025-10-29 | 1,175 | 1,185 | 1,169 | 1,174 | 5,600 | 1,174 |
| 2025-10-28 | 1,188 | 1,188 | 1,150 | 1,169 | 4,500 | 1,169 |
| 2025-10-27 | 1,174 | 1,178 | 1,150 | 1,169 | 16,600 | 1,169 |
| 2025-10-24 | 1,121 | 1,168 | 1,118 | 1,168 | 16,700 | 1,168 |
| 2025-10-23 | 1,169 | 1,174 | 1,129 | 1,131 | 69,200 | 1,131 |
| 2025-10-22 | 1,070 | 1,083 | 1,062 | 1,081 | 5,200 | 1,081 |
| 2025-10-21 | 1,038 | 1,068 | 1,038 | 1,062 | 6,700 | 1,062 |
| 2025-10-20 | 1,019 | 1,043 | 1,019 | 1,037 | 4,600 | 1,037 |
| 2025-10-17 | 1,012 | 1,015 | 1,006 | 1,015 | 1,800 | 1,015 |
| 2025-10-16 | 1,032 | 1,032 | 1,016 | 1,024 | 2,000 | 1,024 |
| 2025-10-15 | 1,017 | 1,034 | 1,017 | 1,027 | 2,200 | 1,027 |
| 2025-10-14 | 1,026 | 1,030 | 964 | 1,007 | 12,800 | 1,007 |
| 2025-10-10 | 1,045 | 1,045 | 1,028 | 1,040 | 1,600 | 1,040 |
| 2025-10-09 | 1,038 | 1,045 | 1,037 | 1,037 | 1,600 | 1,037 |
| 2025-10-08 | 1,025 | 1,039 | 1,023 | 1,039 | 3,200 | 1,039 |
| 2025-10-07 | 1,032 | 1,035 | 1,030 | 1,030 | 5,200 | 1,030 |
| 2025-10-06 | 1,040 | 1,049 | 1,037 | 1,037 | 2,900 | 1,037 |
| 2025-10-03 | 1,032 | 1,047 | 1,029 | 1,029 | 2,900 | 1,029 |
| 2025-10-02 | 1,022 | 1,038 | 1,014 | 1,032 | 3,700 | 1,032 |
| 2025-10-01 | 1,080 | 1,084 | 1,006 | 1,006 | 22,600 | 1,006 |
| 2025-09-30 | 1,031 | 1,072 | 1,017 | 1,060 | 4,600 | 1,060 |
| 2025-09-29 | 1,040 | 1,048 | 1,028 | 1,036 | 5,200 | 1,036 |
| 2025-09-26 | 1,094 | 1,094 | 1,060 | 1,060 | 10,200 | 1,060 |
| 2025-09-25 | 1,062 | 1,084 | 1,050 | 1,074 | 10,600 | 1,074 |
| 2025-09-24 | 1,050 | 1,060 | 1,046 | 1,046 | 13,700 | 1,046 |
| 2025-09-22 | 1,031 | 1,094 | 1,031 | 1,067 | 16,400 | 1,067 |
| 2025-09-19 | 1,034 | 1,038 | 1,010 | 1,024 | 9,900 | 1,024 |
| 2025-09-18 | 1,010 | 1,090 | 1,010 | 1,034 | 22,900 | 1,034 |
| 2025-09-17 | 980 | 999 | 976 | 999 | 7,400 | 999 |
| 2025-09-16 | 970 | 980 | 968 | 980 | 5,000 | 980 |
| 2025-09-12 | 962 | 975 | 962 | 974 | 1,800 | 974 |
| 2025-09-11 | 960 | 974 | 956 | 968 | 2,400 | 968 |
| 2025-09-10 | 971 | 975 | 956 | 956 | 6,700 | 956 |
| 2025-09-09 | 965 | 968 | 961 | 962 | 1,200 | 962 |
| 2025-09-08 | 965 | 965 | 965 | 965 | 300 | 965 |
| 2025-09-05 | 953 | 968 | 953 | 965 | 1,700 | 965 |
| 2025-09-04 | 952 | 960 | 946 | 952 | 1,700 | 952 |
| 2025-09-03 | 950 | 959 | 950 | 952 | 600 | 952 |
| 2025-09-02 | 949 | 955 | 949 | 954 | 1,300 | 954 |
| 2025-09-01 | 954 | 966 | 941 | 954 | 3,100 | 954 |
| 2025-08-29 | 966 | 967 | 954 | 958 | 2,200 | 958 |
| 2025-08-28 | 970 | 972 | 967 | 967 | 800 | 967 |
| 2025-08-27 | 985 | 985 | 973 | 975 | 1,100 | 975 |
| 2025-08-26 | 962 | 985 | 957 | 985 | 9,500 | 985 |
| 2025-08-25 | 961 | 963 | 940 | 959 | 18,900 | 959 |
| 2025-08-22 | 945 | 954 | 945 | 953 | 4,200 | 953 |
| 2025-08-21 | 932 | 944 | 932 | 944 | 3,100 | 944 |
| 2025-08-20 | 937 | 937 | 927 | 928 | 2,500 | 928 |
| 2025-08-19 | 925 | 940 | 920 | 938 | 7,100 | 938 |
| 2025-08-18 | 925 | 925 | 915 | 925 | 4,000 | 925 |
| 2025-08-15 | 919 | 933 | 919 | 929 | 5,400 | 929 |
| 2025-08-14 | 929 | 930 | 915 | 923 | 7,500 | 923 |
| 2025-08-13 | 939 | 950 | 932 | 944 | 2,800 | 944 |
| 2025-08-12 | 957 | 966 | 920 | 939 | 13,500 | 939 |
| 2025-08-08 | 988 | 990 | 957 | 959 | 5,000 | 959 |
| 2025-08-07 | 960 | 989 | 954 | 984 | 24,600 | 984 |
| 2025-08-06 | 916 | 941 | 916 | 940 | 8,200 | 940 |
| 2025-08-05 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2025-08-04 | 900 | 910 | 900 | 909 | 2,300 | 909 |
| 2025-08-01 | 905 | 908 | 905 | 905 | 1,500 | 905 |
| 2025-07-31 | 902 | 910 | 896 | 910 | 2,700 | 910 |
| 2025-07-30 | 894 | 909 | 892 | 909 | 3,200 | 909 |
| 2025-07-29 | 894 | 898 | 891 | 891 | 1,100 | 891 |
| 2025-07-28 | 893 | 897 | 881 | 893 | 7,800 | 893 |
| 2025-07-25 | 892 | 897 | 883 | 889 | 4,600 | 889 |
| 2025-07-24 | 882 | 890 | 879 | 886 | 4,100 | 886 |
| 2025-07-23 | 874 | 878 | 874 | 878 | 2,000 | 878 |
| 2025-07-22 | 870 | 870 | 866 | 866 | 1,400 | 866 |
| 2025-07-18 | 866 | 867 | 865 | 865 | 1,900 | 865 |
| 2025-07-17 | 880 | 880 | 879 | 879 | 400 | 879 |
| 2025-07-16 | 872 | 880 | 866 | 868 | 2,600 | 868 |
| 2025-07-15 | 868 | 869 | 868 | 868 | 600 | 868 |
| 2025-07-14 | 868 | 869 | 851 | 869 | 2,400 | 869 |
| 2025-07-11 | 867 | 870 | 867 | 869 | 1,300 | 869 |
| 2025-07-10 | 859 | 859 | 859 | 859 | 600 | 859 |
| 2025-07-09 | 865 | 865 | 858 | 859 | 900 | 859 |
| 2025-07-08 | 866 | 866 | 856 | 856 | 1,400 | 856 |
| 2025-07-07 | 862 | 862 | 854 | 854 | 3,100 | 854 |
| 2025-07-04 | 862 | 862 | 856 | 858 | 700 | 858 |
| 2025-07-03 | 863 | 863 | 856 | 856 | 400 | 856 |
| 2025-07-02 | 854 | 861 | 851 | 861 | 1,200 | 861 |
| 2025-07-01 | 863 | 884 | 848 | 856 | 3,600 | 856 |
| 2025-06-30 | 878 | 892 | 858 | 869 | 13,000 | 869 |
| 2025-06-27 | 850 | 880 | 850 | 871 | 13,000 | 871 |
| 2025-06-26 | 842 | 849 | 841 | 846 | 8,700 | 846 |
| 2025-06-25 | 846 | 847 | 821 | 847 | 4,400 | 847 |
| 2025-06-24 | 815 | 841 | 815 | 840 | 6,000 | 840 |
| 2025-06-23 | 834 | 836 | 808 | 813 | 7,900 | 813 |
| 2025-06-20 | 833 | 833 | 830 | 830 | 2,500 | 830 |
| 2025-06-19 | 836 | 836 | 830 | 833 | 2,700 | 833 |
| 2025-06-18 | 845 | 845 | 828 | 832 | 7,500 | 832 |
| 2025-06-17 | 840 | 848 | 840 | 848 | 900 | 848 |
| 2025-06-16 | 849 | 849 | 849 | 849 | 600 | 849 |
| 2025-06-13 | 851 | 851 | 840 | 840 | 1,200 | 840 |
| 2025-06-12 | 861 | 864 | 851 | 851 | 1,100 | 851 |
| 2025-06-11 | 854 | 854 | 854 | 854 | 3,600 | 854 |
| 2025-06-10 | 864 | 864 | 854 | 854 | 1,100 | 854 |
| 2025-06-09 | 871 | 880 | 861 | 861 | 2,300 | 861 |
| 2025-06-06 | 881 | 881 | 870 | 871 | 600 | 871 |
| 2025-06-05 | 868 | 885 | 860 | 872 | 3,900 | 872 |
| 2025-06-04 | 858 | 868 | 858 | 868 | 1,700 | 868 |
| 2025-06-03 | 870 | 870 | 856 | 858 | 800 | 858 |
| 2025-06-02 | 852 | 861 | 852 | 857 | 1,100 | 857 |
| 2025-05-30 | 856 | 856 | 851 | 852 | 1,400 | 852 |
| 2025-05-29 | 858 | 872 | 858 | 866 | 1,800 | 866 |
| 2025-05-28 | 855 | 858 | 855 | 858 | 1,800 | 858 |
| 2025-05-27 | 870 | 872 | 868 | 870 | 3,000 | 870 |
| 2025-05-26 | 885 | 887 | 880 | 885 | 6,100 | 885 |
| 2025-05-23 | 858 | 885 | 858 | 885 | 4,000 | 885 |
| 2025-05-22 | 836 | 857 | 836 | 857 | 3,800 | 857 |
| 2025-05-21 | 839 | 839 | 824 | 830 | 3,100 | 830 |
| 2025-05-20 | 840 | 840 | 836 | 839 | 900 | 839 |
| 2025-05-19 | 844 | 844 | 831 | 837 | 3,100 | 837 |
| 2025-05-16 | 850 | 850 | 831 | 844 | 2,300 | 844 |
| 2025-05-15 | 849 | 862 | 835 | 852 | 12,400 | 852 |
| 2025-05-14 | 914 | 921 | 893 | 894 | 8,500 | 894 |
| 2025-05-13 | 932 | 932 | 910 | 911 | 3,400 | 911 |
| 2025-05-12 | 912 | 917 | 909 | 917 | 2,400 | 917 |
| 2025-05-09 | 913 | 927 | 892 | 908 | 6,900 | 908 |
| 2025-05-08 | 865 | 930 | 856 | 917 | 16,100 | 917 |
| 2025-05-07 | 841 | 869 | 840 | 855 | 9,600 | 855 |
| 2025-05-02 | 849 | 849 | 840 | 840 | 3,900 | 840 |
| 2025-05-01 | 843 | 850 | 838 | 840 | 3,900 | 840 |
| 2025-04-30 | 854 | 854 | 834 | 850 | 5,700 | 850 |
| 2025-04-28 | 867 | 867 | 848 | 855 | 11,400 | 855 |
| 2025-04-25 | 860 | 860 | 835 | 857 | 13,300 | 857 |
| 2025-04-24 | 802 | 946 | 801 | 860 | 446,200 | 860 |
| 2025-04-23 | 803 | 803 | 796 | 796 | 3,500 | 796 |
| 2025-04-22 | 808 | 812 | 790 | 792 | 4,100 | 792 |
| 2025-04-21 | 825 | 825 | 807 | 808 | 4,000 | 808 |
| 2025-04-18 | 803 | 815 | 803 | 810 | 1,400 | 810 |
| 2025-04-17 | 800 | 803 | 795 | 801 | 1,600 | 801 |
| 2025-04-16 | 815 | 815 | 800 | 800 | 2,200 | 800 |
| 2025-04-15 | 821 | 836 | 813 | 822 | 2,500 | 822 |
| 2025-04-14 | 801 | 815 | 801 | 810 | 3,900 | 810 |
| 2025-04-11 | 795 | 803 | 768 | 794 | 7,900 | 794 |
| 2025-04-10 | 786 | 820 | 765 | 820 | 7,600 | 820 |
| 2025-04-09 | 740 | 743 | 721 | 725 | 5,400 | 725 |
| 2025-04-08 | 755 | 776 | 746 | 750 | 11,000 | 750 |
| 2025-04-07 | 677 | 749 | 677 | 710 | 19,600 | 710 |
| 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