6543 (株)日宣 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 653 | 655 | 648 | 648 | 2,000 | 648 |
| 2025-04-02 | 659 | 665 | 659 | 660 | 2,300 | 660 |
| 2025-04-01 | 658 | 660 | 658 | 660 | 2,000 | 660 |
| 2025-03-31 | 660 | 664 | 656 | 656 | 1,300 | 656 |
| 2025-03-28 | 662 | 667 | 660 | 660 | 2,300 | 660 |
| 2025-03-27 | 663 | 666 | 661 | 663 | 700 | 663 |
| 2025-03-26 | 666 | 667 | 663 | 667 | 2,700 | 667 |
| 2025-03-25 | 666 | 666 | 660 | 662 | 1,300 | 662 |
| 2025-03-24 | 655 | 663 | 654 | 662 | 1,100 | 662 |
| 2025-03-21 | 663 | 666 | 651 | 652 | 13,200 | 652 |
| 2025-03-19 | 657 | 661 | 657 | 658 | 700 | 658 |
| 2025-03-18 | 660 | 665 | 655 | 655 | 2,300 | 655 |
| 2025-03-17 | 660 | 667 | 655 | 667 | 4,200 | 667 |
| 2025-03-14 | 648 | 670 | 642 | 670 | 18,400 | 670 |
| 2025-03-13 | 638 | 643 | 638 | 639 | 1,100 | 639 |
| 2025-03-12 | 646 | 646 | 639 | 642 | 1,400 | 642 |
| 2025-03-11 | 640 | 644 | 636 | 644 | 2,500 | 644 |
| 2025-03-10 | 648 | 648 | 640 | 640 | 2,400 | 640 |
| 2025-03-07 | 644 | 644 | 641 | 641 | 2,300 | 641 |
| 2025-03-06 | 656 | 656 | 642 | 644 | 3,100 | 644 |
| 2025-03-05 | 653 | 657 | 649 | 649 | 48,100 | 649 |
| 2025-03-04 | 655 | 655 | 648 | 653 | 4,000 | 653 |
| 2025-03-03 | 660 | 660 | 652 | 652 | 1,300 | 652 |
| 2025-02-28 | 660 | 661 | 651 | 651 | 5,100 | 651 |
| 2025-02-27 | 671 | 671 | 650 | 662 | 17,400 | 662 |
| 2025-02-26 | 700 | 721 | 697 | 721 | 11,100 | 721 |
| 2025-02-25 | 694 | 709 | 694 | 709 | 9,100 | 709 |
| 2025-02-21 | 696 | 700 | 692 | 700 | 5,800 | 700 |
| 2025-02-20 | 703 | 704 | 701 | 703 | 1,600 | 703 |
| 2025-02-19 | 698 | 703 | 698 | 703 | 1,700 | 703 |
| 2025-02-18 | 701 | 701 | 698 | 699 | 4,100 | 699 |
| 2025-02-17 | 702 | 705 | 701 | 701 | 1,800 | 701 |
| 2025-02-14 | 702 | 705 | 702 | 702 | 1,700 | 702 |
| 2025-02-13 | 704 | 719 | 702 | 702 | 8,000 | 702 |
| 2025-02-12 | 702 | 703 | 701 | 702 | 1,900 | 702 |
| 2025-02-10 | 702 | 702 | 699 | 702 | 2,200 | 702 |
| 2025-02-07 | 700 | 702 | 695 | 699 | 2,100 | 699 |
| 2025-02-06 | 701 | 701 | 699 | 700 | 800 | 700 |
| 2025-02-05 | 690 | 701 | 690 | 701 | 1,900 | 701 |
| 2025-02-04 | 704 | 704 | 699 | 699 | 2,300 | 699 |
| 2025-02-03 | 700 | 707 | 698 | 704 | 5,700 | 704 |
| 2025-01-31 | 710 | 713 | 704 | 708 | 3,800 | 708 |
| 2025-01-30 | 689 | 713 | 689 | 710 | 11,900 | 710 |
| 2025-01-29 | 690 | 699 | 690 | 699 | 3,500 | 699 |
| 2025-01-28 | 692 | 692 | 689 | 692 | 300 | 692 |
| 2025-01-27 | 692 | 692 | 689 | 689 | 3,200 | 689 |
| 2025-01-24 | 691 | 692 | 688 | 688 | 900 | 688 |
| 2025-01-23 | 696 | 696 | 687 | 688 | 1,000 | 688 |
| 2025-01-22 | 699 | 700 | 690 | 690 | 3,800 | 690 |
| 2025-01-21 | 695 | 697 | 691 | 697 | 1,000 | 697 |
| 2025-01-20 | 689 | 695 | 689 | 695 | 2,200 | 695 |
| 2025-01-17 | 688 | 688 | 687 | 688 | 500 | 688 |
| 2025-01-16 | 691 | 692 | 687 | 688 | 4,200 | 688 |
| 2025-01-15 | 699 | 704 | 683 | 691 | 5,600 | 691 |
| 2025-01-14 | 685 | 685 | 681 | 685 | 1,400 | 685 |
| 2025-01-10 | 689 | 691 | 687 | 687 | 1,500 | 687 |
| 2025-01-09 | 689 | 689 | 686 | 686 | 900 | 686 |
| 2025-01-08 | 684 | 690 | 682 | 690 | 1,800 | 690 |
| 2025-01-07 | 675 | 685 | 675 | 685 | 800 | 685 |
| 2025-01-06 | 667 | 679 | 667 | 678 | 4,300 | 678 |
分割・併合履歴 ： [2022-08-30]1株→2株