7161 (株)じもとホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 335 | 342 | 330 | 334 | 165,200 | 334 |
| 2025-04-02 | 338 | 345 | 328 | 334 | 148,500 | 334 |
| 2025-04-01 | 362 | 362 | 332 | 333 | 264,400 | 333 |
| 2025-03-31 | 346 | 364 | 340 | 354 | 567,000 | 354 |
| 2025-03-28 | 337 | 341 | 333 | 340 | 60,800 | 340 |
| 2025-03-27 | 333 | 337 | 330 | 333 | 40,700 | 333 |
| 2025-03-26 | 333 | 334 | 330 | 332 | 13,200 | 332 |
| 2025-03-25 | 335 | 339 | 333 | 333 | 24,200 | 333 |
| 2025-03-24 | 340 | 340 | 333 | 336 | 38,600 | 336 |
| 2025-03-21 | 324 | 336 | 324 | 336 | 47,000 | 336 |
| 2025-03-19 | 327 | 328 | 324 | 324 | 28,200 | 324 |
| 2025-03-18 | 326 | 331 | 326 | 327 | 21,300 | 327 |
| 2025-03-17 | 328 | 331 | 323 | 323 | 38,400 | 323 |
| 2025-03-14 | 317 | 330 | 317 | 328 | 39,700 | 328 |
| 2025-03-13 | 316 | 320 | 316 | 318 | 26,200 | 318 |
| 2025-03-12 | 309 | 318 | 309 | 313 | 35,100 | 313 |
| 2025-03-11 | 313 | 313 | 307 | 307 | 48,000 | 307 |
| 2025-03-10 | 315 | 315 | 310 | 311 | 24,000 | 311 |
| 2025-03-07 | 312 | 315 | 309 | 315 | 59,400 | 315 |
| 2025-03-06 | 307 | 313 | 307 | 313 | 19,300 | 313 |
| 2025-03-05 | 303 | 309 | 302 | 307 | 44,900 | 307 |
| 2025-03-04 | 303 | 306 | 301 | 304 | 36,200 | 304 |
| 2025-03-03 | 317 | 317 | 301 | 302 | 133,100 | 302 |
| 2025-02-28 | 323 | 324 | 313 | 313 | 60,200 | 313 |
| 2025-02-27 | 320 | 326 | 317 | 323 | 90,000 | 323 |
| 2025-02-26 | 321 | 323 | 315 | 317 | 50,500 | 317 |
| 2025-02-25 | 315 | 332 | 315 | 322 | 87,000 | 322 |
| 2025-02-21 | 323 | 325 | 319 | 319 | 46,500 | 319 |
| 2025-02-20 | 332 | 333 | 324 | 324 | 57,600 | 324 |
| 2025-02-19 | 335 | 337 | 332 | 333 | 51,600 | 333 |
| 2025-02-18 | 334 | 338 | 334 | 337 | 51,000 | 337 |
| 2025-02-17 | 340 | 342 | 335 | 335 | 58,200 | 335 |
| 2025-02-14 | 349 | 349 | 340 | 340 | 84,100 | 340 |
| 2025-02-13 | 356 | 356 | 345 | 350 | 163,400 | 350 |
| 2025-02-12 | 365 | 373 | 360 | 369 | 141,300 | 369 |
| 2025-02-10 | 362 | 365 | 354 | 365 | 76,100 | 365 |
| 2025-02-07 | 356 | 365 | 355 | 365 | 82,700 | 365 |
| 2025-02-06 | 356 | 362 | 352 | 353 | 80,700 | 353 |
| 2025-02-05 | 362 | 368 | 356 | 356 | 126,600 | 356 |
| 2025-02-04 | 342 | 364 | 342 | 361 | 197,200 | 361 |
| 2025-02-03 | 335 | 348 | 334 | 338 | 191,500 | 338 |
| 2025-01-31 | 334 | 337 | 327 | 328 | 139,600 | 328 |
| 2025-01-30 | 362 | 362 | 327 | 327 | 467,500 | 327 |
| 2025-01-29 | 365 | 365 | 359 | 362 | 107,500 | 362 |
| 2025-01-28 | 368 | 370 | 353 | 359 | 181,100 | 359 |
| 2025-01-27 | 347 | 371 | 347 | 363 | 368,100 | 363 |
| 2025-01-24 | 339 | 345 | 336 | 339 | 86,700 | 339 |
| 2025-01-23 | 349 | 349 | 334 | 341 | 110,200 | 341 |
| 2025-01-22 | 338 | 347 | 336 | 347 | 104,900 | 347 |
| 2025-01-21 | 338 | 342 | 329 | 333 | 119,500 | 333 |
| 2025-01-20 | 327 | 343 | 325 | 343 | 122,000 | 343 |
| 2025-01-17 | 315 | 333 | 315 | 325 | 208,700 | 325 |
| 2025-01-16 | 310 | 332 | 307 | 314 | 262,000 | 314 |
| 2025-01-15 | 308 | 313 | 306 | 309 | 61,500 | 309 |
| 2025-01-14 | 309 | 311 | 300 | 304 | 51,500 | 304 |
| 2025-01-10 | 313 | 315 | 309 | 312 | 45,500 | 312 |
| 2025-01-09 | 305 | 317 | 303 | 313 | 92,900 | 313 |
| 2025-01-08 | 297 | 308 | 297 | 305 | 100,900 | 305 |
| 2025-01-07 | 300 | 300 | 296 | 298 | 52,100 | 298 |
| 2025-01-06 | 299 | 304 | 293 | 297 | 98,000 | 297 |
分割・併合履歴 ： [2020-09-29]1株→0.1株