7127 (株)一家ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 658 | 658 | 654 | 656 | 6,000 | 656 |
| 2025-05-12 | 655 | 658 | 655 | 656 | 5,200 | 656 |
| 2025-05-09 | 656 | 659 | 654 | 655 | 3,100 | 655 |
| 2025-05-08 | 652 | 658 | 652 | 656 | 2,400 | 656 |
| 2025-05-07 | 656 | 657 | 653 | 654 | 5,200 | 654 |
| 2025-05-02 | 655 | 656 | 651 | 655 | 3,700 | 655 |
| 2025-05-01 | 651 | 659 | 650 | 655 | 14,200 | 655 |
| 2025-04-30 | 653 | 654 | 651 | 653 | 4,300 | 653 |
| 2025-04-28 | 648 | 652 | 648 | 651 | 3,300 | 651 |
| 2025-04-25 | 651 | 653 | 647 | 648 | 3,300 | 648 |
| 2025-04-24 | 650 | 650 | 647 | 647 | 3,800 | 647 |
| 2025-04-23 | 647 | 650 | 646 | 646 | 3,900 | 646 |
| 2025-04-22 | 650 | 650 | 647 | 647 | 2,100 | 647 |
| 2025-04-21 | 650 | 653 | 646 | 646 | 4,900 | 646 |
| 2025-04-18 | 645 | 649 | 645 | 646 | 2,600 | 646 |
| 2025-04-17 | 644 | 649 | 643 | 645 | 3,600 | 645 |
| 2025-04-16 | 647 | 648 | 644 | 644 | 2,400 | 644 |
| 2025-04-15 | 646 | 647 | 642 | 644 | 8,000 | 644 |
| 2025-04-14 | 643 | 644 | 640 | 644 | 5,600 | 644 |
| 2025-04-11 | 644 | 645 | 637 | 637 | 5,300 | 637 |
| 2025-04-10 | 650 | 650 | 634 | 638 | 8,500 | 638 |
| 2025-04-09 | 633 | 636 | 623 | 623 | 7,700 | 623 |
| 2025-04-08 | 612 | 626 | 611 | 623 | 14,100 | 623 |
| 2025-04-07 | 625 | 625 | 600 | 602 | 36,300 | 602 |
| 2025-04-04 | 651 | 651 | 640 | 640 | 22,000 | 640 |
| 2025-04-03 | 656 | 661 | 651 | 651 | 17,600 | 651 |
| 2025-04-02 | 662 | 662 | 658 | 658 | 2,900 | 658 |
| 2025-04-01 | 661 | 661 | 657 | 657 | 5,300 | 657 |
| 2025-03-31 | 661 | 662 | 656 | 657 | 11,800 | 657 |
| 2025-03-28 | 659 | 665 | 658 | 661 | 40,300 | 661 |
| 2025-03-27 | 688 | 696 | 686 | 691 | 37,900 | 691 |
| 2025-03-26 | 685 | 688 | 683 | 686 | 13,500 | 686 |
| 2025-03-25 | 686 | 686 | 683 | 683 | 13,900 | 683 |
| 2025-03-24 | 684 | 686 | 682 | 685 | 12,000 | 685 |
| 2025-03-21 | 684 | 684 | 681 | 683 | 13,700 | 683 |
| 2025-03-19 | 688 | 688 | 682 | 682 | 8,300 | 682 |
| 2025-03-18 | 683 | 685 | 681 | 685 | 7,300 | 685 |
| 2025-03-17 | 684 | 684 | 681 | 681 | 9,800 | 681 |
| 2025-03-14 | 685 | 685 | 679 | 680 | 9,700 | 680 |
| 2025-03-13 | 682 | 683 | 678 | 679 | 7,500 | 679 |
| 2025-03-12 | 680 | 682 | 678 | 678 | 7,700 | 678 |
| 2025-03-11 | 679 | 680 | 677 | 677 | 5,700 | 677 |
| 2025-03-10 | 676 | 679 | 674 | 679 | 10,500 | 679 |
| 2025-03-07 | 674 | 675 | 671 | 675 | 5,300 | 675 |
| 2025-03-06 | 670 | 674 | 670 | 674 | 6,200 | 674 |
| 2025-03-05 | 670 | 672 | 668 | 671 | 6,600 | 671 |
| 2025-03-04 | 672 | 672 | 670 | 670 | 5,100 | 670 |
| 2025-03-03 | 672 | 672 | 669 | 669 | 8,200 | 669 |
| 2025-02-28 | 670 | 674 | 667 | 668 | 10,100 | 668 |
| 2025-02-27 | 662 | 670 | 662 | 670 | 9,300 | 670 |
| 2025-02-26 | 660 | 666 | 660 | 662 | 10,300 | 662 |
| 2025-02-25 | 664 | 667 | 660 | 660 | 10,700 | 660 |
| 2025-02-21 | 663 | 664 | 660 | 664 | 5,700 | 664 |
| 2025-02-20 | 662 | 662 | 660 | 660 | 6,000 | 660 |
| 2025-02-19 | 661 | 663 | 661 | 662 | 6,600 | 662 |
| 2025-02-18 | 663 | 664 | 661 | 662 | 5,600 | 662 |
| 2025-02-17 | 663 | 665 | 663 | 663 | 5,000 | 663 |
| 2025-02-14 | 668 | 669 | 665 | 665 | 12,000 | 665 |
| 2025-02-13 | 670 | 670 | 667 | 668 | 4,200 | 668 |
| 2025-02-12 | 669 | 669 | 666 | 666 | 5,900 | 666 |
| 2025-02-10 | 666 | 667 | 664 | 665 | 6,300 | 665 |
| 2025-02-07 | 660 | 665 | 660 | 665 | 3,000 | 665 |
| 2025-02-06 | 660 | 664 | 660 | 662 | 4,400 | 662 |
| 2025-02-05 | 663 | 663 | 659 | 661 | 4,200 | 661 |
| 2025-02-04 | 660 | 662 | 660 | 662 | 5,000 | 662 |
| 2025-02-03 | 656 | 660 | 656 | 657 | 8,300 | 657 |
| 2025-01-31 | 655 | 660 | 653 | 656 | 9,200 | 656 |
| 2025-01-30 | 660 | 664 | 650 | 650 | 72,800 | 650 |
| 2025-01-29 | 664 | 665 | 661 | 661 | 8,200 | 661 |
| 2025-01-28 | 662 | 664 | 661 | 662 | 4,800 | 662 |
| 2025-01-27 | 660 | 663 | 660 | 660 | 9,800 | 660 |
| 2025-01-24 | 662 | 662 | 660 | 660 | 5,100 | 660 |
| 2025-01-23 | 662 | 662 | 660 | 660 | 4,600 | 660 |
| 2025-01-22 | 661 | 662 | 660 | 660 | 5,400 | 660 |
| 2025-01-21 | 660 | 662 | 660 | 660 | 2,500 | 660 |
| 2025-01-20 | 660 | 662 | 659 | 660 | 8,400 | 660 |
| 2025-01-17 | 660 | 662 | 659 | 659 | 11,200 | 659 |
| 2025-01-16 | 661 | 664 | 660 | 660 | 8,900 | 660 |
| 2025-01-15 | 670 | 670 | 660 | 660 | 10,300 | 660 |
| 2025-01-14 | 664 | 664 | 660 | 660 | 12,400 | 660 |
| 2025-01-10 | 660 | 663 | 660 | 661 | 4,300 | 661 |
| 2025-01-09 | 661 | 662 | 659 | 659 | 8,700 | 659 |
| 2025-01-08 | 665 | 665 | 661 | 661 | 6,200 | 661 |
| 2025-01-07 | 662 | 662 | 661 | 661 | 3,900 | 661 |
| 2025-01-06 | 660 | 666 | 659 | 659 | 13,700 | 659 |
分割・併合履歴 ： なし