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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,653 | 1,705 | 1,645 | 1,688 | 31,300 | 1,688 |
| 2025-07-01 | 1,631 | 1,699 | 1,631 | 1,688 | 26,000 | 1,688 |
| 2025-06-30 | 1,611 | 1,630 | 1,611 | 1,617 | 10,100 | 1,617 |
| 2025-06-27 | 1,600 | 1,609 | 1,597 | 1,599 | 6,500 | 1,599 |
| 2025-06-26 | 1,620 | 1,620 | 1,595 | 1,608 | 6,900 | 1,608 |
| 2025-06-25 | 1,600 | 1,617 | 1,591 | 1,617 | 10,300 | 1,617 |
| 2025-06-24 | 1,590 | 1,601 | 1,590 | 1,600 | 3,700 | 1,600 |
| 2025-06-23 | 1,599 | 1,602 | 1,586 | 1,586 | 6,700 | 1,586 |
| 2025-06-20 | 1,578 | 1,616 | 1,578 | 1,605 | 14,700 | 1,605 |
| 2025-06-19 | 1,601 | 1,611 | 1,577 | 1,577 | 29,800 | 1,577 |
| 2025-06-18 | 1,614 | 1,638 | 1,605 | 1,618 | 14,800 | 1,618 |
| 2025-06-17 | 1,568 | 1,609 | 1,568 | 1,601 | 12,400 | 1,601 |
| 2025-06-16 | 1,536 | 1,570 | 1,536 | 1,568 | 13,500 | 1,568 |
| 2025-06-13 | 1,531 | 1,531 | 1,513 | 1,523 | 11,900 | 1,523 |
| 2025-06-12 | 1,547 | 1,547 | 1,523 | 1,531 | 4,800 | 1,531 |
| 2025-06-11 | 1,534 | 1,556 | 1,526 | 1,540 | 29,600 | 1,540 |
| 2025-06-10 | 1,533 | 1,554 | 1,522 | 1,529 | 25,300 | 1,529 |
| 2025-06-09 | 1,590 | 1,599 | 1,541 | 1,541 | 37,700 | 1,541 |
| 2025-06-06 | 1,496 | 1,510 | 1,483 | 1,510 | 12,300 | 1,510 |
| 2025-06-05 | 1,460 | 1,486 | 1,437 | 1,481 | 20,600 | 1,481 |
| 2025-06-04 | 1,416 | 1,443 | 1,416 | 1,430 | 14,500 | 1,430 |
| 2025-06-03 | 1,420 | 1,432 | 1,414 | 1,418 | 31,500 | 1,418 |
| 2025-06-02 | 1,465 | 1,465 | 1,428 | 1,430 | 18,200 | 1,430 |
| 2025-05-30 | 1,470 | 1,470 | 1,430 | 1,442 | 9,600 | 1,442 |
| 2025-05-29 | 1,472 | 1,472 | 1,461 | 1,470 | 2,800 | 1,470 |
| 2025-05-28 | 1,456 | 1,467 | 1,450 | 1,451 | 8,700 | 1,451 |
| 2025-05-27 | 1,469 | 1,469 | 1,446 | 1,454 | 10,300 | 1,454 |
| 2025-05-26 | 1,460 | 1,472 | 1,460 | 1,469 | 12,400 | 1,469 |
| 2025-05-23 | 1,445 | 1,460 | 1,440 | 1,458 | 7,700 | 1,458 |
| 2025-05-22 | 1,432 | 1,442 | 1,431 | 1,442 | 3,400 | 1,442 |
| 2025-05-21 | 1,441 | 1,442 | 1,426 | 1,439 | 6,700 | 1,439 |
| 2025-05-20 | 1,454 | 1,454 | 1,427 | 1,430 | 6,600 | 1,430 |
| 2025-05-19 | 1,425 | 1,454 | 1,423 | 1,454 | 12,000 | 1,454 |
| 2025-05-16 | 1,444 | 1,450 | 1,409 | 1,418 | 21,600 | 1,418 |
| 2025-05-15 | 1,427 | 1,459 | 1,416 | 1,450 | 56,000 | 1,450 |
| 2025-05-14 | 1,364 | 1,375 | 1,360 | 1,375 | 17,400 | 1,375 |
| 2025-05-13 | 1,391 | 1,400 | 1,364 | 1,364 | 18,700 | 1,364 |
| 2025-05-12 | 1,380 | 1,391 | 1,372 | 1,391 | 9,200 | 1,391 |
| 2025-05-09 | 1,390 | 1,392 | 1,367 | 1,367 | 8,400 | 1,367 |
| 2025-05-08 | 1,367 | 1,389 | 1,367 | 1,386 | 5,200 | 1,386 |
| 2025-05-07 | 1,371 | 1,374 | 1,367 | 1,367 | 3,700 | 1,367 |
| 2025-05-02 | 1,376 | 1,376 | 1,363 | 1,363 | 2,600 | 1,363 |
| 2025-05-01 | 1,378 | 1,380 | 1,371 | 1,376 | 2,000 | 1,376 |
| 2025-04-30 | 1,375 | 1,438 | 1,360 | 1,373 | 73,100 | 1,373 |
| 2025-04-28 | 1,390 | 1,390 | 1,372 | 1,383 | 6,500 | 1,383 |
| 2025-04-25 | 1,407 | 1,407 | 1,370 | 1,395 | 29,500 | 1,395 |
| 2025-04-24 | 1,375 | 1,375 | 1,353 | 1,366 | 11,300 | 1,366 |
| 2025-04-23 | 1,345 | 1,362 | 1,340 | 1,362 | 33,000 | 1,362 |
| 2025-04-22 | 1,316 | 1,348 | 1,316 | 1,340 | 4,600 | 1,340 |
| 2025-04-21 | 1,331 | 1,351 | 1,330 | 1,338 | 7,300 | 1,338 |
| 2025-04-18 | 1,324 | 1,344 | 1,322 | 1,336 | 9,100 | 1,336 |
| 2025-04-17 | 1,313 | 1,321 | 1,300 | 1,319 | 2,600 | 1,319 |
| 2025-04-16 | 1,319 | 1,355 | 1,288 | 1,313 | 30,100 | 1,313 |
| 2025-04-15 | 1,325 | 1,340 | 1,325 | 1,331 | 1,400 | 1,331 |
| 2025-04-14 | 1,316 | 1,325 | 1,304 | 1,325 | 8,200 | 1,325 |
| 2025-04-11 | 1,273 | 1,302 | 1,270 | 1,298 | 6,000 | 1,298 |
| 2025-04-10 | 1,327 | 1,328 | 1,285 | 1,303 | 8,900 | 1,303 |
| 2025-04-09 | 1,278 | 1,297 | 1,254 | 1,260 | 10,200 | 1,260 |
| 2025-04-08 | 1,314 | 1,321 | 1,266 | 1,294 | 19,100 | 1,294 |
| 2025-04-07 | 1,190 | 1,250 | 1,190 | 1,230 | 31,000 | 1,230 |
| 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