6620 宮越ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,095 | 1,125 | 1,046 | 1,110 | 103,900 | 1,110 |
| 2025-04-09 | 1,048 | 1,084 | 953 | 990 | 299,600 | 990 |
| 2025-04-08 | 1,005 | 1,050 | 1,005 | 1,050 | 65,200 | 1,050 |
| 2025-04-07 | 939 | 955 | 897 | 900 | 163,700 | 900 |
| 2025-04-04 | 1,054 | 1,072 | 982 | 1,034 | 197,900 | 1,034 |
| 2025-04-03 | 1,095 | 1,119 | 1,038 | 1,111 | 156,800 | 1,111 |
| 2025-04-02 | 1,180 | 1,194 | 1,151 | 1,155 | 66,900 | 1,155 |
| 2025-04-01 | 1,270 | 1,278 | 1,178 | 1,178 | 139,000 | 1,178 |
| 2025-03-31 | 1,304 | 1,304 | 1,251 | 1,273 | 157,900 | 1,273 |
| 2025-03-28 | 1,354 | 1,431 | 1,340 | 1,364 | 193,700 | 1,364 |
| 2025-03-27 | 1,319 | 1,360 | 1,302 | 1,357 | 232,100 | 1,357 |
| 2025-03-26 | 1,359 | 1,374 | 1,258 | 1,313 | 669,500 | 1,313 |
| 2025-03-25 | 1,165 | 1,260 | 1,146 | 1,179 | 152,500 | 1,179 |
| 2025-03-24 | 1,193 | 1,193 | 1,155 | 1,158 | 40,500 | 1,158 |
| 2025-03-21 | 1,193 | 1,223 | 1,185 | 1,185 | 40,000 | 1,185 |
| 2025-03-19 | 1,188 | 1,206 | 1,181 | 1,193 | 54,400 | 1,193 |
| 2025-03-18 | 1,185 | 1,223 | 1,175 | 1,212 | 57,300 | 1,212 |
| 2025-03-17 | 1,180 | 1,187 | 1,171 | 1,177 | 19,400 | 1,177 |
| 2025-03-14 | 1,176 | 1,197 | 1,165 | 1,186 | 32,400 | 1,186 |
| 2025-03-13 | 1,186 | 1,203 | 1,170 | 1,180 | 44,900 | 1,180 |
| 2025-03-12 | 1,210 | 1,216 | 1,171 | 1,178 | 47,900 | 1,178 |
| 2025-03-11 | 1,205 | 1,210 | 1,177 | 1,204 | 49,300 | 1,204 |
| 2025-03-10 | 1,191 | 1,249 | 1,164 | 1,235 | 66,700 | 1,235 |
| 2025-03-07 | 1,215 | 1,215 | 1,151 | 1,190 | 64,700 | 1,190 |
| 2025-03-06 | 1,214 | 1,231 | 1,206 | 1,219 | 33,800 | 1,219 |
| 2025-03-05 | 1,200 | 1,219 | 1,177 | 1,211 | 39,000 | 1,211 |
| 2025-03-04 | 1,170 | 1,208 | 1,163 | 1,194 | 56,600 | 1,194 |
| 2025-03-03 | 1,201 | 1,221 | 1,179 | 1,180 | 39,600 | 1,180 |
| 2025-02-28 | 1,217 | 1,242 | 1,175 | 1,175 | 63,300 | 1,175 |
| 2025-02-27 | 1,238 | 1,241 | 1,213 | 1,228 | 35,100 | 1,228 |
| 2025-02-26 | 1,251 | 1,307 | 1,226 | 1,245 | 66,600 | 1,245 |
| 2025-02-25 | 1,208 | 1,311 | 1,204 | 1,266 | 104,500 | 1,266 |
| 2025-02-21 | 1,200 | 1,227 | 1,170 | 1,219 | 54,000 | 1,219 |
| 2025-02-20 | 1,238 | 1,258 | 1,202 | 1,205 | 67,700 | 1,205 |
| 2025-02-19 | 1,268 | 1,279 | 1,248 | 1,248 | 50,800 | 1,248 |
| 2025-02-18 | 1,270 | 1,282 | 1,251 | 1,276 | 52,300 | 1,276 |
| 2025-02-17 | 1,281 | 1,309 | 1,272 | 1,285 | 58,700 | 1,285 |
| 2025-02-14 | 1,289 | 1,302 | 1,270 | 1,288 | 47,000 | 1,288 |
| 2025-02-13 | 1,272 | 1,300 | 1,246 | 1,296 | 58,500 | 1,296 |
| 2025-02-12 | 1,298 | 1,340 | 1,254 | 1,258 | 67,500 | 1,258 |
| 2025-02-10 | 1,286 | 1,299 | 1,216 | 1,269 | 87,400 | 1,269 |
| 2025-02-07 | 1,292 | 1,310 | 1,249 | 1,280 | 106,800 | 1,280 |
| 2025-02-06 | 1,246 | 1,292 | 1,246 | 1,268 | 50,300 | 1,268 |
| 2025-02-05 | 1,265 | 1,267 | 1,242 | 1,246 | 28,700 | 1,246 |
| 2025-02-04 | 1,258 | 1,266 | 1,235 | 1,249 | 62,600 | 1,249 |
| 2025-02-03 | 1,210 | 1,252 | 1,201 | 1,252 | 72,100 | 1,252 |
| 2025-01-31 | 1,231 | 1,247 | 1,219 | 1,228 | 60,100 | 1,228 |
| 2025-01-30 | 1,217 | 1,240 | 1,217 | 1,231 | 56,200 | 1,231 |
| 2025-01-29 | 1,216 | 1,242 | 1,216 | 1,228 | 66,400 | 1,228 |
| 2025-01-28 | 1,218 | 1,231 | 1,192 | 1,216 | 97,500 | 1,216 |
| 2025-01-27 | 1,211 | 1,232 | 1,203 | 1,211 | 70,900 | 1,211 |
| 2025-01-24 | 1,182 | 1,233 | 1,180 | 1,209 | 167,300 | 1,209 |
| 2025-01-23 | 1,234 | 1,234 | 1,175 | 1,185 | 153,400 | 1,185 |
| 2025-01-22 | 1,187 | 1,262 | 1,187 | 1,238 | 224,200 | 1,238 |
| 2025-01-21 | 1,295 | 1,314 | 1,170 | 1,181 | 488,300 | 1,181 |
| 2025-01-20 | 1,302 | 1,349 | 1,291 | 1,325 | 86,100 | 1,325 |
| 2025-01-17 | 1,306 | 1,348 | 1,292 | 1,301 | 140,400 | 1,301 |
| 2025-01-16 | 1,350 | 1,365 | 1,278 | 1,305 | 138,800 | 1,305 |
| 2025-01-15 | 1,373 | 1,390 | 1,344 | 1,345 | 95,400 | 1,345 |
| 2025-01-14 | 1,374 | 1,410 | 1,355 | 1,372 | 167,500 | 1,372 |
| 2025-01-10 | 1,495 | 1,502 | 1,434 | 1,434 | 126,000 | 1,434 |
| 2025-01-09 | 1,460 | 1,524 | 1,456 | 1,498 | 116,200 | 1,498 |
| 2025-01-08 | 1,493 | 1,519 | 1,429 | 1,476 | 263,000 | 1,476 |
| 2025-01-07 | 1,622 | 1,628 | 1,469 | 1,480 | 345,800 | 1,480 |
| 2025-01-06 | 1,939 | 1,949 | 1,582 | 1,626 | 405,800 | 1,626 |
分割・併合履歴 ： なし