- 2025年
- 2024年
7118 (株)伸和ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,866 | 2,899 | 2,860 | 2,899 | 700 | 2,899 |
| 2025-07-01 | 2,880 | 2,904 | 2,855 | 2,904 | 1,100 | 2,904 |
| 2025-06-30 | 2,899 | 2,930 | 2,899 | 2,930 | 500 | 2,930 |
| 2025-06-27 | 2,850 | 2,888 | 2,850 | 2,888 | 400 | 2,888 |
| 2025-06-26 | 2,893 | 2,893 | 2,845 | 2,855 | 800 | 2,855 |
| 2025-06-25 | 2,895 | 2,895 | 2,871 | 2,871 | 400 | 2,871 |
| 2025-06-24 | 2,870 | 2,895 | 2,870 | 2,895 | 400 | 2,895 |
| 2025-06-23 | 2,870 | 2,870 | 2,860 | 2,870 | 700 | 2,870 |
| 2025-06-20 | 2,925 | 2,925 | 2,870 | 2,870 | 900 | 2,870 |
| 2025-06-19 | 2,920 | 2,920 | 2,900 | 2,900 | 300 | 2,900 |
| 2025-06-18 | 2,920 | 2,920 | 2,910 | 2,920 | 300 | 2,920 |
| 2025-06-17 | 2,919 | 2,920 | 2,895 | 2,920 | 700 | 2,920 |
| 2025-06-16 | 2,919 | 2,919 | 2,900 | 2,919 | 400 | 2,919 |
| 2025-06-13 | 2,900 | 2,919 | 2,900 | 2,919 | 500 | 2,919 |
| 2025-06-12 | - | - | - | 2,850 | - | 2,850 |
| 2025-06-11 | 2,887 | 2,887 | 2,850 | 2,850 | 300 | 2,850 |
| 2025-06-10 | 2,855 | 2,855 | 2,836 | 2,837 | 400 | 2,837 |
| 2025-06-09 | 2,836 | 2,855 | 2,836 | 2,855 | 600 | 2,855 |
| 2025-06-06 | 2,835 | 2,835 | 2,835 | 2,835 | 200 | 2,835 |
| 2025-06-05 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 2,840 |
| 2025-06-04 | 2,814 | 2,814 | 2,814 | 2,814 | 100 | 2,814 |
| 2025-06-03 | 2,820 | 2,820 | 2,815 | 2,815 | 900 | 2,815 |
| 2025-06-02 | 2,820 | 2,820 | 2,815 | 2,818 | 900 | 2,818 |
| 2025-05-30 | 2,815 | 2,815 | 2,810 | 2,810 | 300 | 2,810 |
| 2025-05-29 | - | - | - | 2,806 | - | 2,806 |
| 2025-05-28 | 2,802 | 2,806 | 2,802 | 2,806 | 300 | 2,806 |
| 2025-05-27 | 2,804 | 2,840 | 2,801 | 2,801 | 500 | 2,801 |
| 2025-05-26 | 2,826 | 2,826 | 2,804 | 2,804 | 200 | 2,804 |
| 2025-05-23 | - | - | - | 2,815 | - | 2,815 |
| 2025-05-22 | - | - | - | 2,815 | - | 2,815 |
| 2025-05-21 | 2,815 | 2,815 | 2,815 | 2,815 | 200 | 2,815 |
| 2025-05-20 | 2,800 | 2,810 | 2,800 | 2,810 | 300 | 2,810 |
| 2025-05-19 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 2,800 |
| 2025-05-16 | 2,760 | 2,800 | 2,750 | 2,800 | 900 | 2,800 |
| 2025-05-15 | - | - | - | 2,764 | - | 2,764 |
| 2025-05-14 | 2,795 | 2,795 | 2,764 | 2,764 | 300 | 2,764 |
| 2025-05-13 | 2,805 | 2,805 | 2,800 | 2,800 | 400 | 2,800 |
| 2025-05-12 | 2,795 | 2,810 | 2,795 | 2,805 | 500 | 2,805 |
| 2025-05-09 | 2,784 | 2,800 | 2,784 | 2,800 | 300 | 2,800 |
| 2025-05-08 | 2,785 | 2,785 | 2,780 | 2,780 | 200 | 2,780 |
| 2025-05-07 | 2,790 | 2,790 | 2,775 | 2,785 | 400 | 2,785 |
| 2025-05-02 | 2,731 | 2,790 | 2,731 | 2,790 | 500 | 2,790 |
| 2025-05-01 | 2,731 | 2,768 | 2,731 | 2,760 | 600 | 2,760 |
| 2025-04-30 | 2,830 | 2,830 | 2,700 | 2,760 | 3,300 | 2,760 |
| 2025-04-28 | 2,852 | 2,879 | 2,830 | 2,830 | 700 | 2,830 |
| 2025-04-25 | 2,805 | 2,852 | 2,802 | 2,852 | 500 | 2,852 |
| 2025-04-24 | 2,880 | 2,880 | 2,803 | 2,805 | 900 | 2,805 |
| 2025-04-23 | 2,830 | 2,835 | 2,830 | 2,830 | 400 | 2,830 |
| 2025-04-22 | 2,826 | 2,826 | 2,826 | 2,826 | 100 | 2,826 |
| 2025-04-21 | 2,900 | 2,900 | 2,801 | 2,826 | 1,400 | 2,826 |
| 2025-04-18 | 2,824 | 2,825 | 2,824 | 2,825 | 200 | 2,825 |
| 2025-04-17 | 2,851 | 2,855 | 2,820 | 2,820 | 900 | 2,820 |
| 2025-04-16 | - | - | - | 2,900 | - | 2,900 |
| 2025-04-15 | 2,926 | 2,930 | 2,860 | 2,900 | 1,400 | 2,900 |
| 2025-04-14 | 2,873 | 2,900 | 2,873 | 2,876 | 800 | 2,876 |
| 2025-04-11 | 2,878 | 2,878 | 2,800 | 2,872 | 900 | 2,872 |
| 2025-04-10 | 2,808 | 2,840 | 2,806 | 2,840 | 400 | 2,840 |
| 2025-04-09 | 2,880 | 2,895 | 2,790 | 2,800 | 800 | 2,800 |
| 2025-04-08 | 2,865 | 2,865 | 2,810 | 2,812 | 1,000 | 2,812 |
| 2025-04-07 | 2,651 | 2,890 | 2,600 | 2,890 | 2,700 | 2,890 |
| 2025-04-04 | 2,960 | 2,960 | 2,799 | 2,800 | 2,500 | 2,800 |
| 2025-04-03 | 2,970 | 2,999 | 2,930 | 2,960 | 1,300 | 2,960 |
| 2025-04-02 | 3,000 | 3,020 | 2,966 | 2,990 | 1,800 | 2,990 |
| 2025-04-01 | 3,030 | 3,035 | 2,901 | 2,958 | 4,000 | 2,958 |
| 2025-03-31 | 3,010 | 3,010 | 3,010 | 3,010 | 7,000 | 3,010 |
| 2025-03-28 | 2,513 | 2,613 | 2,455 | 2,510 | 3,800 | 2,510 |
| 2025-03-27 | 2,750 | 2,750 | 2,692 | 2,745 | 2,600 | 2,745 |
| 2025-03-26 | 2,825 | 2,829 | 2,750 | 2,750 | 3,500 | 2,750 |
| 2025-03-25 | 2,855 | 2,855 | 2,820 | 2,825 | 1,300 | 2,825 |
| 2025-03-24 | 2,869 | 2,885 | 2,850 | 2,861 | 1,400 | 2,861 |
| 2025-03-21 | 2,919 | 2,940 | 2,868 | 2,868 | 700 | 2,868 |
| 2025-03-19 | 2,988 | 2,988 | 2,890 | 2,919 | 1,700 | 2,919 |
| 2025-03-18 | 2,987 | 2,987 | 2,955 | 2,955 | 500 | 2,955 |
| 2025-03-17 | 2,985 | 2,985 | 2,951 | 2,956 | 800 | 2,956 |
| 2025-03-14 | 2,990 | 2,990 | 2,940 | 2,940 | 200 | 2,940 |
| 2025-03-13 | 2,995 | 2,995 | 2,950 | 2,950 | 700 | 2,950 |
| 2025-03-12 | 2,951 | 3,000 | 2,945 | 3,000 | 600 | 3,000 |
| 2025-03-11 | 3,000 | 3,060 | 2,950 | 2,995 | 900 | 2,995 |
| 2025-03-10 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 3,060 |
| 2025-03-07 | 3,000 | 3,000 | 3,000 | 3,000 | 400 | 3,000 |
| 2025-03-06 | 3,000 | 3,055 | 3,000 | 3,000 | 600 | 3,000 |
| 2025-03-05 | 3,000 | 3,060 | 3,000 | 3,060 | 700 | 3,060 |
| 2025-03-04 | 3,125 | 3,125 | 3,000 | 3,070 | 1,100 | 3,070 |
| 2025-03-03 | 3,125 | 3,130 | 3,080 | 3,130 | 800 | 3,130 |
| 2025-02-28 | 2,999 | 3,080 | 2,999 | 3,080 | 700 | 3,080 |
| 2025-02-27 | 3,000 | 3,100 | 2,951 | 2,965 | 1,300 | 2,965 |
| 2025-02-26 | 3,040 | 3,040 | 2,870 | 2,950 | 2,000 | 2,950 |
| 2025-02-25 | 3,170 | 3,170 | 3,070 | 3,070 | 700 | 3,070 |
| 2025-02-21 | 3,080 | 3,185 | 3,080 | 3,170 | 1,900 | 3,170 |
| 2025-02-20 | 2,994 | 3,070 | 2,994 | 3,050 | 1,700 | 3,050 |
| 2025-02-19 | 2,925 | 2,975 | 2,925 | 2,975 | 200 | 2,975 |
| 2025-02-18 | 2,910 | 2,910 | 2,910 | 2,910 | 300 | 2,910 |
| 2025-02-17 | 2,857 | 2,910 | 2,857 | 2,910 | 500 | 2,910 |
| 2025-02-14 | 2,900 | 2,910 | 2,851 | 2,851 | 1,500 | 2,851 |
| 2025-02-13 | 2,827 | 2,900 | 2,827 | 2,900 | 700 | 2,900 |
| 2025-02-12 | 2,800 | 3,000 | 2,800 | 2,845 | 1,500 | 2,845 |
| 2025-02-10 | 2,760 | 2,810 | 2,760 | 2,790 | 1,600 | 2,790 |
| 2025-02-07 | 2,853 | 2,853 | 2,740 | 2,760 | 2,600 | 2,760 |
| 2025-02-06 | 2,960 | 2,960 | 2,900 | 2,900 | 1,600 | 2,900 |
| 2025-02-05 | 2,950 | 2,990 | 2,901 | 2,990 | 1,400 | 2,990 |
| 2025-02-04 | 2,960 | 2,980 | 2,959 | 2,959 | 900 | 2,959 |
| 2025-02-03 | 3,080 | 3,080 | 2,911 | 2,959 | 2,000 | 2,959 |
| 2025-01-31 | 3,310 | 3,310 | 3,075 | 3,120 | 3,200 | 3,120 |
| 2025-01-30 | 3,085 | 3,370 | 3,080 | 3,310 | 6,800 | 3,310 |
| 2025-01-29 | 3,680 | 3,780 | 3,650 | 3,775 | 9,900 | 3,775 |
| 2025-01-28 | 3,620 | 3,680 | 3,565 | 3,680 | 4,600 | 3,680 |
| 2025-01-27 | 3,550 | 3,560 | 3,500 | 3,560 | 3,900 | 3,560 |
| 2025-01-24 | 3,485 | 3,550 | 3,485 | 3,550 | 3,200 | 3,550 |
| 2025-01-23 | 3,510 | 3,510 | 3,400 | 3,450 | 3,200 | 3,450 |
| 2025-01-22 | 3,370 | 3,500 | 3,370 | 3,380 | 3,300 | 3,380 |
| 2025-01-21 | 3,255 | 3,315 | 3,250 | 3,315 | 3,400 | 3,315 |
| 2025-01-20 | 3,200 | 3,240 | 3,180 | 3,200 | 3,200 | 3,200 |
| 2025-01-17 | 3,200 | 3,200 | 3,135 | 3,150 | 2,200 | 3,150 |
| 2025-01-16 | 3,225 | 3,225 | 3,170 | 3,195 | 3,000 | 3,195 |
| 2025-01-15 | 3,060 | 3,105 | 3,000 | 3,105 | 4,000 | 3,105 |
| 2025-01-14 | 3,100 | 3,100 | 2,920 | 2,993 | 3,600 | 2,993 |
| 2025-01-10 | 2,770 | 2,914 | 2,741 | 2,864 | 3,100 | 2,864 |
| 2025-01-09 | 2,729 | 2,920 | 2,701 | 2,722 | 4,500 | 2,722 |
| 2025-01-08 | 2,851 | 2,915 | 2,700 | 2,774 | 8,300 | 2,774 |
| 2025-01-07 | 3,700 | 3,700 | 2,935 | 2,936 | 22,600 | 2,936 |
| 2025-01-06 | 3,500 | 4,050 | 3,425 | 3,635 | 13,200 | 3,635 |
分割・併合履歴 ： なし