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 |
---|---|---|---|---|---|---|
2025-02-13 | 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