6540 (株)船場 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 | 1,305 | 1,335 | 1,256 | 1,283 | 39,200 | 1,283 |
| 2025-04-03 | 1,340 | 1,351 | 1,326 | 1,331 | 13,200 | 1,331 |
| 2025-04-02 | 1,379 | 1,379 | 1,356 | 1,356 | 9,200 | 1,356 |
| 2025-04-01 | 1,380 | 1,392 | 1,366 | 1,371 | 5,300 | 1,371 |
| 2025-03-31 | 1,369 | 1,393 | 1,363 | 1,384 | 11,900 | 1,384 |
| 2025-03-28 | 1,379 | 1,405 | 1,378 | 1,396 | 13,500 | 1,396 |
| 2025-03-27 | 1,383 | 1,383 | 1,370 | 1,380 | 8,800 | 1,380 |
| 2025-03-26 | 1,379 | 1,381 | 1,356 | 1,370 | 9,100 | 1,370 |
| 2025-03-25 | 1,385 | 1,393 | 1,363 | 1,366 | 20,500 | 1,366 |
| 2025-03-24 | 1,350 | 1,376 | 1,350 | 1,375 | 13,700 | 1,375 |
| 2025-03-21 | 1,361 | 1,361 | 1,345 | 1,348 | 20,600 | 1,348 |
| 2025-03-19 | 1,348 | 1,361 | 1,348 | 1,353 | 7,600 | 1,353 |
| 2025-03-18 | 1,345 | 1,355 | 1,341 | 1,346 | 10,800 | 1,346 |
| 2025-03-17 | 1,335 | 1,345 | 1,327 | 1,341 | 29,500 | 1,341 |
| 2025-03-14 | 1,323 | 1,358 | 1,323 | 1,344 | 23,100 | 1,344 |
| 2025-03-13 | 1,320 | 1,323 | 1,312 | 1,322 | 20,200 | 1,322 |
| 2025-03-12 | 1,312 | 1,323 | 1,308 | 1,323 | 20,000 | 1,323 |
| 2025-03-11 | 1,320 | 1,325 | 1,314 | 1,319 | 13,100 | 1,319 |
| 2025-03-10 | 1,325 | 1,332 | 1,316 | 1,325 | 21,600 | 1,325 |
| 2025-03-07 | 1,341 | 1,341 | 1,324 | 1,325 | 5,400 | 1,325 |
| 2025-03-06 | 1,349 | 1,356 | 1,340 | 1,342 | 5,700 | 1,342 |
| 2025-03-05 | 1,334 | 1,352 | 1,334 | 1,339 | 5,500 | 1,339 |
| 2025-03-04 | 1,340 | 1,340 | 1,319 | 1,334 | 14,600 | 1,334 |
| 2025-03-03 | 1,338 | 1,340 | 1,322 | 1,340 | 8,900 | 1,340 |
| 2025-02-28 | 1,325 | 1,340 | 1,318 | 1,321 | 15,600 | 1,321 |
| 2025-02-27 | 1,332 | 1,351 | 1,332 | 1,341 | 8,300 | 1,341 |
| 2025-02-26 | 1,333 | 1,341 | 1,320 | 1,341 | 21,000 | 1,341 |
| 2025-02-25 | 1,354 | 1,359 | 1,333 | 1,339 | 23,400 | 1,339 |
| 2025-02-21 | 1,371 | 1,384 | 1,350 | 1,362 | 19,300 | 1,362 |
| 2025-02-20 | 1,402 | 1,414 | 1,377 | 1,384 | 26,300 | 1,384 |
| 2025-02-19 | 1,395 | 1,429 | 1,395 | 1,411 | 23,400 | 1,411 |
| 2025-02-18 | 1,384 | 1,411 | 1,384 | 1,404 | 29,300 | 1,404 |
| 2025-02-17 | 1,400 | 1,424 | 1,380 | 1,385 | 120,400 | 1,385 |
| 2025-02-14 | 1,362 | 1,381 | 1,360 | 1,379 | 23,200 | 1,379 |
| 2025-02-13 | 1,355 | 1,365 | 1,343 | 1,364 | 14,300 | 1,364 |
| 2025-02-12 | 1,360 | 1,363 | 1,357 | 1,357 | 12,400 | 1,357 |
| 2025-02-10 | 1,355 | 1,367 | 1,352 | 1,358 | 15,200 | 1,358 |
| 2025-02-07 | 1,356 | 1,365 | 1,343 | 1,343 | 12,900 | 1,343 |
| 2025-02-06 | 1,341 | 1,355 | 1,341 | 1,351 | 12,600 | 1,351 |
| 2025-02-05 | 1,336 | 1,345 | 1,327 | 1,338 | 9,100 | 1,338 |
| 2025-02-04 | 1,346 | 1,346 | 1,315 | 1,315 | 12,300 | 1,315 |
| 2025-02-03 | 1,320 | 1,330 | 1,315 | 1,330 | 11,800 | 1,330 |
| 2025-01-31 | 1,351 | 1,351 | 1,302 | 1,321 | 103,700 | 1,321 |
| 2025-01-30 | 1,387 | 1,395 | 1,335 | 1,351 | 100,900 | 1,351 |
| 2025-01-29 | 1,362 | 1,406 | 1,362 | 1,400 | 41,000 | 1,400 |
| 2025-01-28 | 1,366 | 1,388 | 1,340 | 1,360 | 51,000 | 1,360 |
| 2025-01-27 | 1,357 | 1,382 | 1,350 | 1,379 | 41,500 | 1,379 |
| 2025-01-24 | 1,329 | 1,356 | 1,329 | 1,340 | 34,400 | 1,340 |
| 2025-01-23 | 1,308 | 1,329 | 1,305 | 1,329 | 15,400 | 1,329 |
| 2025-01-22 | 1,311 | 1,317 | 1,304 | 1,316 | 16,200 | 1,316 |
| 2025-01-21 | 1,308 | 1,322 | 1,293 | 1,311 | 13,700 | 1,311 |
| 2025-01-20 | 1,287 | 1,306 | 1,287 | 1,292 | 12,000 | 1,292 |
| 2025-01-17 | 1,276 | 1,289 | 1,260 | 1,287 | 14,100 | 1,287 |
| 2025-01-16 | 1,303 | 1,303 | 1,276 | 1,276 | 25,700 | 1,276 |
| 2025-01-15 | 1,324 | 1,324 | 1,292 | 1,292 | 24,500 | 1,292 |
| 2025-01-14 | 1,322 | 1,326 | 1,300 | 1,324 | 20,900 | 1,324 |
| 2025-01-10 | 1,278 | 1,327 | 1,275 | 1,327 | 25,800 | 1,327 |
| 2025-01-09 | 1,282 | 1,288 | 1,273 | 1,277 | 20,300 | 1,277 |
| 2025-01-08 | 1,298 | 1,298 | 1,281 | 1,282 | 17,100 | 1,282 |
| 2025-01-07 | 1,297 | 1,305 | 1,280 | 1,298 | 22,700 | 1,298 |
| 2025-01-06 | 1,291 | 1,300 | 1,278 | 1,285 | 35,600 | 1,285 |
分割・併合履歴 ： なし