7131 のむら産業(株) 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 | 1,800 | 1,838 | 1,660 | 1,746 | 14,000 | 1,746 |
| 2025-04-03 | 1,874 | 1,874 | 1,840 | 1,840 | 2,300 | 1,840 |
| 2025-04-02 | 1,883 | 1,888 | 1,882 | 1,888 | 600 | 1,888 |
| 2025-04-01 | 1,899 | 1,939 | 1,894 | 1,894 | 1,200 | 1,894 |
| 2025-03-31 | 1,900 | 1,908 | 1,857 | 1,908 | 1,300 | 1,908 |
| 2025-03-28 | 1,901 | 1,901 | 1,901 | 1,901 | 800 | 1,901 |
| 2025-03-27 | 1,900 | 1,906 | 1,900 | 1,906 | 1,300 | 1,906 |
| 2025-03-26 | 1,936 | 1,936 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2025-03-25 | 1,953 | 1,965 | 1,889 | 1,965 | 2,400 | 1,965 |
| 2025-03-24 | 1,919 | 1,953 | 1,919 | 1,953 | 1,300 | 1,953 |
| 2025-03-21 | 1,910 | 1,910 | 1,881 | 1,904 | 1,200 | 1,904 |
| 2025-03-19 | 1,870 | 1,906 | 1,805 | 1,906 | 2,600 | 1,906 |
| 2025-03-18 | 1,891 | 1,925 | 1,871 | 1,871 | 2,600 | 1,871 |
| 2025-03-17 | 1,972 | 1,972 | 1,881 | 1,893 | 12,000 | 1,893 |
| 2025-03-14 | 1,953 | 1,988 | 1,952 | 1,952 | 4,000 | 1,952 |
| 2025-03-13 | 1,984 | 1,984 | 1,949 | 1,963 | 1,300 | 1,963 |
| 2025-03-12 | 1,983 | 1,983 | 1,946 | 1,972 | 2,300 | 1,972 |
| 2025-03-11 | 1,910 | 1,947 | 1,910 | 1,943 | 2,900 | 1,943 |
| 2025-03-10 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 1,910 |
| 2025-03-07 | 1,896 | 1,909 | 1,896 | 1,909 | 1,700 | 1,909 |
| 2025-03-06 | 1,894 | 1,920 | 1,894 | 1,920 | 2,200 | 1,920 |
| 2025-03-05 | 1,880 | 1,900 | 1,879 | 1,900 | 1,000 | 1,900 |
| 2025-03-04 | 1,885 | 1,887 | 1,885 | 1,885 | 2,000 | 1,885 |
| 2025-03-03 | 1,897 | 1,898 | 1,896 | 1,898 | 2,000 | 1,898 |
| 2025-02-28 | 1,899 | 1,899 | 1,861 | 1,878 | 1,900 | 1,878 |
| 2025-02-27 | 1,882 | 1,893 | 1,879 | 1,879 | 2,400 | 1,879 |
| 2025-02-26 | 1,880 | 1,882 | 1,880 | 1,880 | 700 | 1,880 |
| 2025-02-25 | 1,902 | 1,902 | 1,880 | 1,880 | 2,200 | 1,880 |
| 2025-02-21 | 1,882 | 1,904 | 1,868 | 1,873 | 1,800 | 1,873 |
| 2025-02-20 | 1,880 | 1,899 | 1,880 | 1,881 | 1,300 | 1,881 |
| 2025-02-19 | 1,870 | 1,898 | 1,870 | 1,880 | 1,200 | 1,880 |
| 2025-02-18 | 1,892 | 1,909 | 1,867 | 1,869 | 1,500 | 1,869 |
| 2025-02-17 | 1,910 | 1,910 | 1,895 | 1,908 | 1,500 | 1,908 |
| 2025-02-14 | 1,878 | 1,900 | 1,877 | 1,899 | 2,700 | 1,899 |
| 2025-02-13 | 1,876 | 1,878 | 1,819 | 1,878 | 2,400 | 1,878 |
| 2025-02-12 | 1,810 | 1,869 | 1,802 | 1,869 | 4,500 | 1,869 |
| 2025-02-10 | 1,800 | 1,813 | 1,800 | 1,806 | 2,300 | 1,806 |
| 2025-02-07 | 1,821 | 1,821 | 1,800 | 1,800 | 600 | 1,800 |
| 2025-02-06 | 1,815 | 1,815 | 1,784 | 1,784 | 1,700 | 1,784 |
| 2025-02-05 | 1,810 | 1,814 | 1,800 | 1,800 | 400 | 1,800 |
| 2025-02-04 | 1,789 | 1,798 | 1,771 | 1,798 | 1,300 | 1,798 |
| 2025-02-03 | 1,810 | 1,810 | 1,800 | 1,800 | 1,500 | 1,800 |
| 2025-01-31 | 1,832 | 1,832 | 1,792 | 1,809 | 1,300 | 1,809 |
| 2025-01-30 | 1,791 | 1,823 | 1,791 | 1,823 | 400 | 1,823 |
| 2025-01-29 | 1,794 | 1,830 | 1,791 | 1,791 | 2,300 | 1,791 |
| 2025-01-28 | 1,774 | 1,814 | 1,767 | 1,814 | 1,100 | 1,814 |
| 2025-01-27 | 1,754 | 1,810 | 1,754 | 1,767 | 5,800 | 1,767 |
| 2025-01-24 | 1,758 | 1,758 | 1,751 | 1,754 | 900 | 1,754 |
| 2025-01-23 | 1,748 | 1,763 | 1,735 | 1,757 | 800 | 1,757 |
| 2025-01-22 | 1,751 | 1,753 | 1,737 | 1,737 | 700 | 1,737 |
| 2025-01-21 | 1,759 | 1,759 | 1,745 | 1,745 | 1,600 | 1,745 |
| 2025-01-20 | 1,735 | 1,752 | 1,730 | 1,738 | 2,100 | 1,738 |
| 2025-01-17 | 1,740 | 1,753 | 1,713 | 1,720 | 1,100 | 1,720 |
| 2025-01-16 | 1,745 | 1,759 | 1,719 | 1,752 | 1,500 | 1,752 |
| 2025-01-15 | 1,720 | 1,720 | 1,720 | 1,720 | 400 | 1,720 |
| 2025-01-14 | 1,728 | 1,730 | 1,721 | 1,721 | 2,100 | 1,721 |
| 2025-01-10 | 1,723 | 1,768 | 1,723 | 1,748 | 900 | 1,748 |
| 2025-01-09 | 1,730 | 1,735 | 1,721 | 1,721 | 2,500 | 1,721 |
| 2025-01-08 | 1,773 | 1,773 | 1,726 | 1,730 | 2,100 | 1,730 |
| 2025-01-07 | 1,775 | 1,775 | 1,758 | 1,773 | 2,000 | 1,773 |
| 2025-01-06 | 1,745 | 1,792 | 1,745 | 1,752 | 3,300 | 1,752 |
分割・併合履歴 ： なし