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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 794 | 813 | 769 | 773 | 111,400 | 773 |
| 2025-12-11 | 839 | 839 | 777 | 780 | 184,100 | 780 |
| 2025-12-10 | 856 | 870 | 836 | 839 | 73,400 | 839 |
| 2025-12-09 | 864 | 872 | 860 | 860 | 48,300 | 860 |
| 2025-12-08 | 875 | 879 | 864 | 864 | 35,300 | 864 |
| 2025-12-05 | 871 | 916 | 871 | 875 | 146,400 | 875 |
| 2025-12-04 | 890 | 898 | 856 | 857 | 103,900 | 857 |
| 2025-12-03 | 888 | 901 | 878 | 888 | 86,000 | 888 |
| 2025-12-02 | 910 | 916 | 880 | 891 | 79,500 | 891 |
| 2025-12-01 | 929 | 931 | 910 | 910 | 53,700 | 910 |
| 2025-11-28 | 909 | 930 | 909 | 923 | 46,300 | 923 |
| 2025-11-27 | 931 | 932 | 910 | 910 | 58,200 | 910 |
| 2025-11-26 | 923 | 934 | 917 | 922 | 22,400 | 922 |
| 2025-11-25 | 933 | 943 | 922 | 922 | 47,800 | 922 |
| 2025-11-21 | 913 | 935 | 913 | 930 | 27,100 | 930 |
| 2025-11-20 | 923 | 934 | 912 | 920 | 49,200 | 920 |
| 2025-11-19 | 909 | 934 | 901 | 926 | 39,600 | 926 |
| 2025-11-18 | 916 | 928 | 905 | 905 | 33,200 | 905 |
| 2025-11-17 | 923 | 936 | 915 | 915 | 47,700 | 915 |
| 2025-11-14 | 936 | 948 | 925 | 946 | 32,300 | 946 |
| 2025-11-13 | 960 | 960 | 939 | 946 | 31,800 | 946 |
| 2025-11-12 | 940 | 961 | 939 | 961 | 68,600 | 961 |
| 2025-11-11 | 927 | 939 | 909 | 936 | 43,200 | 936 |
| 2025-11-10 | 896 | 925 | 884 | 918 | 66,500 | 918 |
| 2025-11-07 | 875 | 900 | 854 | 881 | 75,700 | 881 |
| 2025-11-06 | 885 | 894 | 880 | 880 | 35,600 | 880 |
| 2025-11-05 | 901 | 908 | 882 | 885 | 42,100 | 885 |
| 2025-11-04 | 928 | 928 | 903 | 906 | 48,600 | 906 |
| 2025-10-31 | 898 | 940 | 898 | 938 | 122,600 | 938 |
| 2025-10-30 | 872 | 904 | 872 | 899 | 96,800 | 899 |
| 2025-10-29 | 925 | 925 | 855 | 862 | 175,500 | 862 |
| 2025-10-28 | 938 | 938 | 918 | 918 | 36,700 | 918 |
| 2025-10-27 | 952 | 953 | 936 | 944 | 27,900 | 944 |
| 2025-10-24 | 940 | 955 | 937 | 943 | 18,100 | 943 |
| 2025-10-23 | 933 | 954 | 933 | 945 | 24,800 | 945 |
| 2025-10-22 | 924 | 948 | 924 | 948 | 63,200 | 948 |
| 2025-10-21 | 912 | 937 | 912 | 917 | 52,900 | 917 |
| 2025-10-20 | 925 | 933 | 906 | 911 | 60,700 | 911 |
| 2025-10-17 | 941 | 948 | 907 | 910 | 140,400 | 910 |
| 2025-10-16 | 941 | 949 | 938 | 948 | 26,700 | 948 |
| 2025-10-15 | 930 | 942 | 925 | 939 | 39,800 | 939 |
| 2025-10-14 | 922 | 948 | 909 | 930 | 91,300 | 930 |
| 2025-10-10 | 954 | 954 | 937 | 937 | 64,000 | 937 |
| 2025-10-09 | 954 | 958 | 938 | 955 | 30,400 | 955 |
| 2025-10-08 | 966 | 966 | 945 | 945 | 38,300 | 945 |
| 2025-10-07 | 960 | 975 | 954 | 963 | 34,700 | 963 |
| 2025-10-06 | 944 | 969 | 933 | 962 | 81,100 | 962 |
| 2025-10-03 | 922 | 944 | 922 | 929 | 43,800 | 929 |
| 2025-10-02 | 935 | 939 | 917 | 918 | 80,100 | 918 |
| 2025-10-01 | 978 | 988 | 938 | 938 | 131,700 | 938 |
| 2025-09-30 | 968 | 1,005 | 968 | 982 | 141,000 | 982 |
| 2025-09-29 | 964 | 977 | 958 | 970 | 147,600 | 970 |
| 2025-09-26 | 961 | 973 | 959 | 962 | 52,100 | 962 |
| 2025-09-25 | 965 | 980 | 961 | 967 | 76,100 | 967 |
| 2025-09-24 | 949 | 970 | 947 | 963 | 84,200 | 963 |
| 2025-09-22 | 952 | 975 | 952 | 955 | 135,100 | 955 |
| 2025-09-19 | 989 | 991 | 947 | 948 | 170,400 | 948 |
| 2025-09-18 | 981 | 994 | 974 | 987 | 54,800 | 987 |
| 2025-09-17 | 972 | 986 | 962 | 977 | 51,500 | 977 |
| 2025-09-16 | 973 | 984 | 963 | 973 | 65,600 | 973 |
| 2025-09-12 | 979 | 994 | 973 | 981 | 116,000 | 981 |
| 2025-09-11 | 976 | 981 | 959 | 979 | 118,400 | 979 |
| 2025-09-10 | 950 | 992 | 950 | 991 | 139,700 | 991 |
| 2025-09-09 | 983 | 988 | 950 | 951 | 127,800 | 951 |
| 2025-09-08 | 950 | 984 | 945 | 969 | 201,000 | 969 |
| 2025-09-05 | 924 | 948 | 922 | 936 | 170,800 | 936 |
| 2025-09-04 | 926 | 927 | 908 | 918 | 179,700 | 918 |
| 2025-09-03 | 950 | 953 | 916 | 927 | 348,100 | 927 |
| 2025-09-02 | 1,008 | 1,008 | 955 | 960 | 412,600 | 960 |
| 2025-09-01 | 975 | 1,034 | 962 | 1,022 | 387,500 | 1,022 |
| 2025-08-29 | 986 | 999 | 971 | 990 | 178,100 | 990 |
| 2025-08-28 | 1,000 | 1,000 | 953 | 971 | 281,900 | 971 |
| 2025-08-27 | 1,028 | 1,034 | 967 | 1,008 | 439,200 | 1,008 |
| 2025-08-26 | 1,032 | 1,032 | 1,001 | 1,020 | 169,700 | 1,020 |
| 2025-08-25 | 1,030 | 1,047 | 1,021 | 1,033 | 161,800 | 1,033 |
| 2025-08-22 | 1,039 | 1,053 | 1,013 | 1,027 | 324,900 | 1,027 |
| 2025-08-21 | 1,077 | 1,077 | 1,030 | 1,031 | 310,600 | 1,031 |
| 2025-08-20 | 1,120 | 1,121 | 1,072 | 1,072 | 305,500 | 1,072 |
| 2025-08-19 | 1,163 | 1,173 | 1,107 | 1,117 | 426,300 | 1,117 |
| 2025-08-18 | 1,220 | 1,221 | 1,163 | 1,169 | 424,400 | 1,169 |
| 2025-08-15 | 1,285 | 1,285 | 1,202 | 1,204 | 468,500 | 1,204 |
| 2025-08-14 | 1,346 | 1,351 | 1,267 | 1,285 | 550,800 | 1,285 |
| 2025-08-13 | 1,589 | 1,614 | 1,330 | 1,356 | 1,269,200 | 1,356 |
| 2025-08-12 | 1,701 | 1,825 | 1,593 | 1,622 | 1,311,000 | 1,622 |
| 2025-08-08 | 1,474 | 1,616 | 1,453 | 1,616 | 1,266,800 | 1,616 |
| 2025-08-07 | 1,313 | 1,345 | 1,313 | 1,316 | 71,800 | 1,316 |
| 2025-08-06 | 1,348 | 1,348 | 1,310 | 1,326 | 89,900 | 1,326 |
| 2025-08-05 | 1,322 | 1,352 | 1,304 | 1,348 | 96,100 | 1,348 |
| 2025-08-04 | 1,273 | 1,325 | 1,266 | 1,324 | 103,600 | 1,324 |
| 2025-08-01 | 1,273 | 1,310 | 1,270 | 1,300 | 108,700 | 1,300 |
| 2025-07-31 | 1,261 | 1,292 | 1,252 | 1,287 | 69,800 | 1,287 |
| 2025-07-30 | 1,272 | 1,294 | 1,235 | 1,270 | 157,100 | 1,270 |
| 2025-07-29 | 1,310 | 1,315 | 1,267 | 1,272 | 111,300 | 1,272 |
| 2025-07-28 | 1,308 | 1,326 | 1,265 | 1,310 | 189,900 | 1,310 |
| 2025-07-25 | 1,314 | 1,329 | 1,293 | 1,305 | 113,100 | 1,305 |
| 2025-07-24 | 1,300 | 1,348 | 1,291 | 1,292 | 126,000 | 1,292 |
| 2025-07-23 | 1,345 | 1,345 | 1,308 | 1,323 | 209,500 | 1,323 |
| 2025-07-22 | 1,343 | 1,378 | 1,316 | 1,342 | 432,700 | 1,342 |
| 2025-07-18 | 1,220 | 1,405 | 1,220 | 1,328 | 1,626,100 | 1,328 |
| 2025-07-17 | 1,235 | 1,238 | 1,189 | 1,213 | 155,900 | 1,213 |
| 2025-07-16 | 1,228 | 1,270 | 1,205 | 1,236 | 151,000 | 1,236 |
| 2025-07-15 | 1,205 | 1,249 | 1,172 | 1,218 | 206,100 | 1,218 |
| 2025-07-14 | 1,150 | 1,226 | 1,143 | 1,205 | 269,300 | 1,205 |
| 2025-07-11 | 1,089 | 1,141 | 1,089 | 1,130 | 141,300 | 1,130 |
| 2025-07-10 | 1,105 | 1,111 | 1,064 | 1,069 | 108,200 | 1,069 |
| 2025-07-09 | 1,091 | 1,109 | 1,083 | 1,101 | 42,400 | 1,101 |
| 2025-07-08 | 1,113 | 1,125 | 1,081 | 1,086 | 99,000 | 1,086 |
| 2025-07-07 | 1,109 | 1,140 | 1,094 | 1,121 | 146,600 | 1,121 |
| 2025-07-04 | 1,167 | 1,175 | 1,105 | 1,107 | 240,800 | 1,107 |
| 2025-07-03 | 1,205 | 1,224 | 1,170 | 1,178 | 231,600 | 1,178 |
| 2025-07-02 | 1,199 | 1,305 | 1,188 | 1,214 | 521,500 | 1,214 |
| 2025-07-01 | 1,128 | 1,211 | 1,120 | 1,176 | 272,300 | 1,176 |
| 2025-06-30 | 1,125 | 1,194 | 1,120 | 1,124 | 296,600 | 1,124 |
| 2025-06-27 | 1,063 | 1,160 | 1,060 | 1,116 | 142,700 | 1,116 |
| 2025-06-26 | 1,069 | 1,078 | 1,050 | 1,057 | 37,400 | 1,057 |
| 2025-06-25 | 1,091 | 1,095 | 1,063 | 1,073 | 82,400 | 1,073 |
| 2025-06-24 | 1,123 | 1,123 | 1,089 | 1,091 | 70,500 | 1,091 |
| 2025-06-23 | 1,139 | 1,139 | 1,111 | 1,125 | 60,500 | 1,125 |
| 2025-06-20 | 1,130 | 1,170 | 1,130 | 1,150 | 428,900 | 1,150 |
| 2025-06-19 | 1,132 | 1,147 | 1,126 | 1,131 | 39,900 | 1,131 |
| 2025-06-18 | 1,160 | 1,170 | 1,130 | 1,138 | 61,000 | 1,138 |
| 2025-06-17 | 1,150 | 1,169 | 1,135 | 1,160 | 48,200 | 1,160 |
| 2025-06-16 | 1,132 | 1,152 | 1,120 | 1,144 | 71,800 | 1,144 |
| 2025-06-13 | 1,135 | 1,151 | 1,117 | 1,135 | 68,100 | 1,135 |
| 2025-06-12 | 1,133 | 1,174 | 1,127 | 1,133 | 57,900 | 1,133 |
| 2025-06-11 | 1,113 | 1,160 | 1,112 | 1,132 | 51,800 | 1,132 |
| 2025-06-10 | 1,117 | 1,134 | 1,111 | 1,112 | 42,200 | 1,112 |
| 2025-06-09 | 1,142 | 1,150 | 1,101 | 1,122 | 43,800 | 1,122 |
| 2025-06-06 | 1,130 | 1,151 | 1,129 | 1,142 | 30,200 | 1,142 |
| 2025-06-05 | 1,121 | 1,152 | 1,116 | 1,121 | 54,900 | 1,121 |
| 2025-06-04 | 1,145 | 1,157 | 1,120 | 1,129 | 45,700 | 1,129 |
| 2025-06-03 | 1,143 | 1,143 | 1,109 | 1,136 | 62,100 | 1,136 |
| 2025-06-02 | 1,138 | 1,168 | 1,132 | 1,149 | 46,200 | 1,149 |
| 2025-05-30 | 1,147 | 1,167 | 1,147 | 1,150 | 21,300 | 1,150 |
| 2025-05-29 | 1,177 | 1,188 | 1,137 | 1,163 | 92,600 | 1,163 |
| 2025-05-28 | 1,172 | 1,195 | 1,164 | 1,183 | 26,800 | 1,183 |
| 2025-05-27 | 1,159 | 1,176 | 1,145 | 1,161 | 35,500 | 1,161 |
| 2025-05-26 | 1,161 | 1,167 | 1,145 | 1,145 | 57,100 | 1,145 |
| 2025-05-23 | 1,205 | 1,229 | 1,169 | 1,174 | 59,900 | 1,174 |
| 2025-05-22 | 1,201 | 1,220 | 1,196 | 1,209 | 46,700 | 1,209 |
| 2025-05-21 | 1,259 | 1,262 | 1,220 | 1,221 | 50,500 | 1,221 |
| 2025-05-20 | 1,246 | 1,280 | 1,221 | 1,241 | 75,800 | 1,241 |
| 2025-05-19 | 1,273 | 1,273 | 1,214 | 1,239 | 220,100 | 1,239 |
| 2025-05-16 | 1,342 | 1,377 | 1,331 | 1,333 | 62,300 | 1,333 |
| 2025-05-15 | 1,365 | 1,396 | 1,309 | 1,341 | 195,400 | 1,341 |
| 2025-05-14 | 1,245 | 1,258 | 1,190 | 1,248 | 67,100 | 1,248 |
| 2025-05-13 | 1,312 | 1,319 | 1,243 | 1,258 | 54,100 | 1,258 |
| 2025-05-12 | 1,295 | 1,324 | 1,274 | 1,287 | 42,000 | 1,287 |
| 2025-05-09 | 1,269 | 1,293 | 1,265 | 1,293 | 22,700 | 1,293 |
| 2025-05-08 | 1,266 | 1,275 | 1,254 | 1,262 | 21,000 | 1,262 |
| 2025-05-07 | 1,260 | 1,281 | 1,256 | 1,256 | 25,000 | 1,256 |
| 2025-05-02 | 1,249 | 1,274 | 1,238 | 1,257 | 42,300 | 1,257 |
| 2025-05-01 | 1,240 | 1,249 | 1,229 | 1,249 | 18,600 | 1,249 |
| 2025-04-30 | 1,245 | 1,248 | 1,226 | 1,240 | 22,400 | 1,240 |
| 2025-04-28 | 1,256 | 1,270 | 1,240 | 1,251 | 25,100 | 1,251 |
| 2025-04-25 | 1,237 | 1,256 | 1,225 | 1,256 | 46,200 | 1,256 |
| 2025-04-24 | 1,248 | 1,265 | 1,208 | 1,237 | 70,000 | 1,237 |
| 2025-04-23 | 1,181 | 1,244 | 1,180 | 1,233 | 88,100 | 1,233 |
| 2025-04-22 | 1,187 | 1,187 | 1,146 | 1,151 | 27,400 | 1,151 |
| 2025-04-21 | 1,192 | 1,192 | 1,158 | 1,160 | 33,800 | 1,160 |
| 2025-04-18 | 1,150 | 1,189 | 1,150 | 1,189 | 38,400 | 1,189 |
| 2025-04-17 | 1,099 | 1,143 | 1,099 | 1,133 | 14,900 | 1,133 |
| 2025-04-16 | 1,128 | 1,128 | 1,093 | 1,110 | 26,800 | 1,110 |
| 2025-04-15 | 1,139 | 1,155 | 1,127 | 1,128 | 37,500 | 1,128 |
| 2025-04-14 | 1,122 | 1,166 | 1,106 | 1,124 | 34,000 | 1,124 |
| 2025-04-11 | 1,057 | 1,121 | 1,048 | 1,111 | 59,100 | 1,111 |
| 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