6566 (株)要興業 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 | 1,066 | 1,066 | 1,024 | 1,049 | 7,600 | 1,049 |
| 2025-04-03 | 1,068 | 1,085 | 1,059 | 1,076 | 1,800 | 1,076 |
| 2025-04-02 | 1,083 | 1,085 | 1,083 | 1,083 | 900 | 1,083 |
| 2025-04-01 | 1,085 | 1,086 | 1,069 | 1,084 | 10,800 | 1,084 |
| 2025-03-31 | 1,091 | 1,091 | 1,075 | 1,085 | 2,400 | 1,085 |
| 2025-03-28 | 1,083 | 1,085 | 1,055 | 1,085 | 500 | 1,085 |
| 2025-03-27 | 1,074 | 1,085 | 1,074 | 1,084 | 3,500 | 1,084 |
| 2025-03-26 | 1,071 | 1,074 | 1,070 | 1,071 | 2,600 | 1,071 |
| 2025-03-25 | 1,075 | 1,075 | 1,066 | 1,067 | 1,100 | 1,067 |
| 2025-03-24 | 1,076 | 1,076 | 1,071 | 1,072 | 3,300 | 1,072 |
| 2025-03-21 | 1,085 | 1,086 | 1,078 | 1,078 | 10,200 | 1,078 |
| 2025-03-19 | 1,098 | 1,098 | 1,086 | 1,088 | 2,000 | 1,088 |
| 2025-03-18 | 1,098 | 1,098 | 1,084 | 1,086 | 3,900 | 1,086 |
| 2025-03-17 | 1,087 | 1,097 | 1,084 | 1,094 | 3,800 | 1,094 |
| 2025-03-14 | 1,078 | 1,085 | 1,078 | 1,085 | 2,000 | 1,085 |
| 2025-03-13 | 1,093 | 1,093 | 1,081 | 1,081 | 700 | 1,081 |
| 2025-03-12 | 1,095 | 1,095 | 1,079 | 1,083 | 900 | 1,083 |
| 2025-03-11 | 1,078 | 1,098 | 1,078 | 1,098 | 1,100 | 1,098 |
| 2025-03-10 | 1,117 | 1,120 | 1,092 | 1,092 | 4,300 | 1,092 |
| 2025-03-07 | 1,130 | 1,130 | 1,112 | 1,116 | 6,400 | 1,116 |
| 2025-03-06 | 1,139 | 1,139 | 1,133 | 1,133 | 1,600 | 1,133 |
| 2025-03-05 | 1,132 | 1,140 | 1,131 | 1,140 | 1,100 | 1,140 |
| 2025-03-04 | 1,139 | 1,139 | 1,132 | 1,133 | 1,800 | 1,133 |
| 2025-03-03 | 1,133 | 1,133 | 1,133 | 1,133 | 200 | 1,133 |
| 2025-02-28 | 1,143 | 1,143 | 1,135 | 1,139 | 2,000 | 1,139 |
| 2025-02-27 | 1,138 | 1,148 | 1,135 | 1,145 | 1,700 | 1,145 |
| 2025-02-26 | 1,144 | 1,150 | 1,140 | 1,150 | 1,700 | 1,150 |
| 2025-02-25 | 1,139 | 1,155 | 1,139 | 1,148 | 2,100 | 1,148 |
| 2025-02-21 | 1,156 | 1,160 | 1,135 | 1,156 | 3,500 | 1,156 |
| 2025-02-20 | 1,210 | 1,210 | 1,163 | 1,163 | 8,900 | 1,163 |
| 2025-02-19 | 1,210 | 1,213 | 1,210 | 1,211 | 17,200 | 1,211 |
| 2025-02-18 | 1,206 | 1,220 | 1,162 | 1,211 | 11,700 | 1,211 |
| 2025-02-17 | 1,220 | 1,220 | 1,210 | 1,210 | 6,200 | 1,210 |
| 2025-02-14 | 1,227 | 1,230 | 1,213 | 1,230 | 2,100 | 1,230 |
| 2025-02-13 | 1,208 | 1,229 | 1,206 | 1,219 | 3,300 | 1,219 |
| 2025-02-12 | 1,172 | 1,208 | 1,169 | 1,208 | 7,900 | 1,208 |
| 2025-02-10 | 1,161 | 1,198 | 1,160 | 1,177 | 6,000 | 1,177 |
| 2025-02-07 | 1,154 | 1,154 | 1,154 | 1,154 | 800 | 1,154 |
| 2025-02-06 | 1,152 | 1,163 | 1,152 | 1,154 | 1,700 | 1,154 |
| 2025-02-05 | 1,160 | 1,169 | 1,147 | 1,162 | 1,600 | 1,162 |
| 2025-02-04 | 1,164 | 1,172 | 1,160 | 1,160 | 7,300 | 1,160 |
| 2025-02-03 | 1,131 | 1,150 | 1,131 | 1,150 | 1,100 | 1,150 |
| 2025-01-31 | 1,131 | 1,138 | 1,131 | 1,131 | 7,300 | 1,131 |
| 2025-01-30 | 1,158 | 1,158 | 1,130 | 1,154 | 2,000 | 1,154 |
| 2025-01-29 | 1,140 | 1,158 | 1,130 | 1,158 | 1,200 | 1,158 |
| 2025-01-28 | 1,126 | 1,133 | 1,126 | 1,130 | 2,700 | 1,130 |
| 2025-01-27 | 1,134 | 1,134 | 1,124 | 1,126 | 2,900 | 1,126 |
| 2025-01-24 | 1,152 | 1,170 | 1,125 | 1,142 | 5,200 | 1,142 |
| 2025-01-23 | 1,150 | 1,159 | 1,142 | 1,159 | 700 | 1,159 |
| 2025-01-22 | 1,150 | 1,159 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2025-01-21 | 1,146 | 1,153 | 1,146 | 1,151 | 2,300 | 1,151 |
| 2025-01-20 | 1,161 | 1,174 | 1,094 | 1,150 | 15,300 | 1,150 |
| 2025-01-17 | 1,229 | 1,229 | 1,184 | 1,185 | 4,600 | 1,185 |
| 2025-01-16 | 1,206 | 1,232 | 1,206 | 1,232 | 1,100 | 1,232 |
| 2025-01-15 | 1,230 | 1,230 | 1,203 | 1,204 | 2,400 | 1,204 |
| 2025-01-14 | 1,240 | 1,260 | 1,229 | 1,239 | 5,900 | 1,239 |
| 2025-01-10 | 1,262 | 1,262 | 1,240 | 1,240 | 900 | 1,240 |
| 2025-01-09 | 1,263 | 1,263 | 1,260 | 1,262 | 900 | 1,262 |
| 2025-01-08 | 1,253 | 1,265 | 1,253 | 1,260 | 1,300 | 1,260 |
| 2025-01-07 | 1,267 | 1,270 | 1,240 | 1,258 | 2,900 | 1,258 |
| 2025-01-06 | 1,270 | 1,270 | 1,250 | 1,270 | 5,200 | 1,270 |
分割・併合履歴 ： なし