- 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 |
---|---|---|---|---|---|---|
2025-02-12 | 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