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 |
---|---|---|---|---|---|---|
2025-02-13 | 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