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
2025-02-122,8003,0002,8002,8451,5002,845
2025-02-102,7602,8102,7602,7901,6002,790
2025-02-072,8532,8532,7402,7602,6002,760
2025-02-062,9602,9602,9002,9001,6002,900
2025-02-052,9502,9902,9012,9901,4002,990
2025-02-042,9602,9802,9592,9599002,959
2025-02-033,0803,0802,9112,9592,0002,959
2025-01-313,3103,3103,0753,1203,2003,120
2025-01-303,0853,3703,0803,3106,8003,310
2025-01-293,6803,7803,6503,7759,9003,775
2025-01-283,6203,6803,5653,6804,6003,680
2025-01-273,5503,5603,5003,5603,9003,560
2025-01-243,4853,5503,4853,5503,2003,550
2025-01-233,5103,5103,4003,4503,2003,450
2025-01-223,3703,5003,3703,3803,3003,380
2025-01-213,2553,3153,2503,3153,4003,315
2025-01-203,2003,2403,1803,2003,2003,200
2025-01-173,2003,2003,1353,1502,2003,150
2025-01-163,2253,2253,1703,1953,0003,195
2025-01-153,0603,1053,0003,1054,0003,105
2025-01-143,1003,1002,9202,9933,6002,993
2025-01-102,7702,9142,7412,8643,1002,864
2025-01-092,7292,9202,7012,7224,5002,722
2025-01-082,8512,9152,7002,7748,3002,774
2025-01-073,7003,7002,9352,93622,6002,936
2025-01-063,5004,0503,4253,63513,2003,635

分割・併合履歴 : なし