7175 今村証券(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 | 1,036 | 1,039 | 995 | 1,010 | 18,900 | 1,010 |
| 2025-04-03 | 1,073 | 1,076 | 1,051 | 1,059 | 23,000 | 1,059 |
| 2025-04-02 | 1,104 | 1,112 | 1,090 | 1,093 | 21,500 | 1,093 |
| 2025-04-01 | 1,118 | 1,118 | 1,096 | 1,111 | 7,000 | 1,111 |
| 2025-03-31 | 1,117 | 1,117 | 1,098 | 1,104 | 14,100 | 1,104 |
| 2025-03-28 | 1,120 | 1,127 | 1,110 | 1,125 | 16,300 | 1,125 |
| 2025-03-27 | 1,150 | 1,166 | 1,150 | 1,150 | 26,800 | 1,150 |
| 2025-03-26 | 1,197 | 1,197 | 1,185 | 1,190 | 8,600 | 1,190 |
| 2025-03-25 | 1,171 | 1,192 | 1,171 | 1,189 | 14,000 | 1,189 |
| 2025-03-24 | 1,187 | 1,200 | 1,128 | 1,171 | 47,400 | 1,171 |
| 2025-03-21 | 1,185 | 1,186 | 1,157 | 1,186 | 18,000 | 1,186 |
| 2025-03-19 | 1,159 | 1,181 | 1,157 | 1,181 | 13,300 | 1,181 |
| 2025-03-18 | 1,173 | 1,175 | 1,159 | 1,175 | 4,200 | 1,175 |
| 2025-03-17 | 1,164 | 1,177 | 1,149 | 1,157 | 20,700 | 1,157 |
| 2025-03-14 | 1,147 | 1,151 | 1,130 | 1,143 | 8,400 | 1,143 |
| 2025-03-13 | 1,134 | 1,145 | 1,133 | 1,133 | 8,800 | 1,133 |
| 2025-03-12 | 1,136 | 1,140 | 1,133 | 1,133 | 5,500 | 1,133 |
| 2025-03-11 | 1,142 | 1,145 | 1,120 | 1,135 | 10,400 | 1,135 |
| 2025-03-10 | 1,148 | 1,158 | 1,142 | 1,142 | 11,300 | 1,142 |
| 2025-03-07 | 1,148 | 1,149 | 1,138 | 1,143 | 4,100 | 1,143 |
| 2025-03-06 | 1,147 | 1,147 | 1,140 | 1,146 | 6,000 | 1,146 |
| 2025-03-05 | 1,137 | 1,148 | 1,135 | 1,146 | 5,300 | 1,146 |
| 2025-03-04 | 1,145 | 1,158 | 1,134 | 1,139 | 8,200 | 1,139 |
| 2025-03-03 | 1,155 | 1,155 | 1,134 | 1,149 | 4,100 | 1,149 |
| 2025-02-28 | 1,150 | 1,160 | 1,125 | 1,148 | 8,100 | 1,148 |
| 2025-02-27 | 1,146 | 1,146 | 1,137 | 1,144 | 3,700 | 1,144 |
| 2025-02-26 | 1,125 | 1,148 | 1,125 | 1,147 | 5,100 | 1,147 |
| 2025-02-25 | 1,158 | 1,158 | 1,123 | 1,150 | 13,100 | 1,150 |
| 2025-02-21 | 1,175 | 1,175 | 1,150 | 1,158 | 10,800 | 1,158 |
| 2025-02-20 | 1,195 | 1,195 | 1,175 | 1,175 | 6,400 | 1,175 |
| 2025-02-19 | 1,187 | 1,195 | 1,184 | 1,192 | 3,800 | 1,192 |
| 2025-02-18 | 1,198 | 1,198 | 1,187 | 1,187 | 3,200 | 1,187 |
| 2025-02-17 | 1,217 | 1,217 | 1,192 | 1,192 | 3,300 | 1,192 |
| 2025-02-14 | 1,190 | 1,201 | 1,190 | 1,199 | 2,600 | 1,199 |
| 2025-02-13 | 1,180 | 1,200 | 1,175 | 1,185 | 7,800 | 1,185 |
| 2025-02-12 | 1,180 | 1,181 | 1,172 | 1,172 | 4,800 | 1,172 |
| 2025-02-10 | 1,170 | 1,180 | 1,162 | 1,180 | 3,800 | 1,180 |
| 2025-02-07 | 1,183 | 1,183 | 1,166 | 1,170 | 4,700 | 1,170 |
| 2025-02-06 | 1,180 | 1,180 | 1,175 | 1,180 | 1,000 | 1,180 |
| 2025-02-05 | 1,184 | 1,184 | 1,170 | 1,180 | 7,000 | 1,180 |
| 2025-02-04 | 1,180 | 1,185 | 1,173 | 1,179 | 6,900 | 1,179 |
| 2025-02-03 | 1,184 | 1,187 | 1,161 | 1,180 | 7,600 | 1,180 |
| 2025-01-31 | 1,166 | 1,191 | 1,161 | 1,172 | 7,600 | 1,172 |
| 2025-01-30 | 1,170 | 1,188 | 1,162 | 1,187 | 15,700 | 1,187 |
| 2025-01-29 | 1,167 | 1,172 | 1,159 | 1,165 | 14,100 | 1,165 |
| 2025-01-28 | 1,153 | 1,160 | 1,153 | 1,159 | 2,500 | 1,159 |
| 2025-01-27 | 1,158 | 1,159 | 1,148 | 1,148 | 6,400 | 1,148 |
| 2025-01-24 | 1,147 | 1,156 | 1,135 | 1,148 | 11,800 | 1,148 |
| 2025-01-23 | 1,163 | 1,163 | 1,155 | 1,156 | 2,000 | 1,156 |
| 2025-01-22 | 1,155 | 1,168 | 1,150 | 1,163 | 14,800 | 1,163 |
| 2025-01-21 | 1,150 | 1,155 | 1,130 | 1,155 | 7,200 | 1,155 |
| 2025-01-20 | 1,150 | 1,160 | 1,150 | 1,155 | 1,000 | 1,155 |
| 2025-01-17 | 1,155 | 1,168 | 1,146 | 1,146 | 2,500 | 1,146 |
| 2025-01-16 | 1,141 | 1,155 | 1,141 | 1,155 | 500 | 1,155 |
| 2025-01-15 | 1,150 | 1,152 | 1,139 | 1,139 | 6,500 | 1,139 |
| 2025-01-14 | 1,151 | 1,173 | 1,139 | 1,145 | 9,300 | 1,145 |
| 2025-01-10 | 1,157 | 1,168 | 1,151 | 1,151 | 8,300 | 1,151 |
| 2025-01-09 | 1,170 | 1,170 | 1,150 | 1,151 | 8,300 | 1,151 |
| 2025-01-08 | 1,160 | 1,169 | 1,155 | 1,169 | 6,300 | 1,169 |
| 2025-01-07 | 1,155 | 1,172 | 1,150 | 1,167 | 14,900 | 1,167 |
| 2025-01-06 | 1,144 | 1,157 | 1,140 | 1,155 | 13,100 | 1,155 |
分割・併合履歴 ： [2021-09-29]1株→2株