7120 (株)SHINKO 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
2025-04-04	2,000	2,008	1,860	1,988	14,400	1,988
2025-04-03	2,051	2,051	2,025	2,030	8,500	2,030
2025-04-02	2,075	2,075	2,058	2,058	3,000	2,058
2025-04-01	2,066	2,070	2,055	2,060	4,900	2,060
2025-03-31	2,066	2,067	2,065	2,066	4,500	2,066
2025-03-28	2,070	2,080	2,067	2,067	2,200	2,067
2025-03-27	2,126	2,131	2,110	2,117	5,800	2,117
2025-03-26	2,150	2,150	2,135	2,146	1,100	2,146
2025-03-25	2,120	2,150	2,120	2,150	5,000	2,150
2025-03-24	2,123	2,128	2,113	2,120	2,500	2,120
2025-03-21	2,129	2,129	2,115	2,123	2,900	2,123
2025-03-19	2,098	2,124	2,096	2,123	4,900	2,123
2025-03-18	2,110	2,113	2,094	2,110	2,200	2,110
2025-03-17	2,083	2,106	2,079	2,106	2,500	2,106
2025-03-14	2,072	2,078	2,071	2,078	800	2,078
2025-03-13	2,073	2,083	2,072	2,072	800	2,072
2025-03-12	2,077	2,087	2,071	2,071	900	2,071
2025-03-11	2,081	2,090	2,071	2,071	2,600	2,071
2025-03-10	2,070	2,088	2,070	2,088	1,800	2,088
2025-03-07	2,041	2,064	2,041	2,064	1,000	2,064
2025-03-06	2,034	2,076	2,031	2,043	800	2,043
2025-03-05	2,040	2,045	2,033	2,040	3,200	2,040
2025-03-04	2,049	2,049	2,040	2,040	2,500	2,040
2025-03-03	2,073	2,073	2,047	2,049	900	2,049
2025-02-28	2,062	2,075	2,040	2,075	6,700	2,075
2025-02-27	2,070	2,086	2,066	2,084	2,100	2,084
2025-02-26	2,073	2,093	2,070	2,070	2,500	2,070
2025-02-25	2,078	2,095	2,065	2,094	3,700	2,094
2025-02-21	2,081	2,095	2,081	2,095	600	2,095
2025-02-20	2,114	2,114	2,090	2,091	3,700	2,091
2025-02-19	2,110	2,110	2,089	2,109	2,500	2,109
2025-02-18	2,080	2,110	2,080	2,110	4,100	2,110
2025-02-17	2,086	2,086	2,060	2,080	8,500	2,080
2025-02-14	2,137	2,148	2,090	2,117	12,200	2,117
2025-02-13	2,129	2,131	2,120	2,129	3,900	2,129
2025-02-12	2,110	2,132	2,110	2,129	2,700	2,129
2025-02-10	2,100	2,139	2,090	2,110	6,600	2,110
2025-02-07	2,080	2,106	2,071	2,100	4,800	2,100
2025-02-06	2,065	2,100	2,055	2,080	4,500	2,080
2025-02-05	2,044	2,079	2,044	2,065	4,600	2,065
2025-02-04	2,041	2,100	2,041	2,048	5,600	2,048
2025-02-03	2,058	2,058	2,040	2,041	2,400	2,041
2025-01-31	2,036	2,043	2,035	2,043	1,400	2,043
2025-01-30	2,048	2,048	2,040	2,047	1,200	2,047
2025-01-29	2,044	2,048	2,038	2,048	1,600	2,048
2025-01-28	2,046	2,050	2,044	2,044	900	2,044
2025-01-27	2,050	2,052	2,049	2,051	1,100	2,051
2025-01-24	2,050	2,057	2,045	2,050	1,300	2,050
2025-01-23	2,056	2,056	2,048	2,050	800	2,050
2025-01-22	2,040	2,055	2,040	2,044	6,200	2,044
2025-01-21	2,046	2,046	2,040	2,040	1,200	2,040
2025-01-20	2,037	2,037	2,022	2,034	3,700	2,034
2025-01-17	2,021	2,027	2,020	2,026	1,000	2,026
2025-01-16	2,019	2,021	2,012	2,015	1,400	2,015
2025-01-15	2,006	2,031	2,006	2,024	1,800	2,024
2025-01-14	2,048	2,048	2,012	2,012	3,000	2,012
2025-01-10	2,042	2,042	2,021	2,038	1,500	2,038
2025-01-09	2,056	2,056	2,010	2,042	2,900	2,042
2025-01-08	2,050	2,051	2,046	2,051	1,800	2,051
2025-01-07	2,029	2,077	2,029	2,059	2,800	2,059
2025-01-06	2,017	2,039	2,017	2,022	2,300	2,022

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30