7266 (株)今仙電機製作所 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 | 600 | 605 | 567 | 588 | 75,100 | 588 |
| 2025-04-03 | 602 | 624 | 602 | 620 | 28,000 | 620 |
| 2025-04-02 | 638 | 638 | 626 | 628 | 33,300 | 628 |
| 2025-04-01 | 637 | 643 | 630 | 642 | 33,700 | 642 |
| 2025-03-31 | 628 | 638 | 621 | 630 | 21,000 | 630 |
| 2025-03-28 | 635 | 647 | 629 | 638 | 56,000 | 638 |
| 2025-03-27 | 654 | 654 | 647 | 647 | 18,500 | 647 |
| 2025-03-26 | 655 | 658 | 651 | 658 | 11,300 | 658 |
| 2025-03-25 | 647 | 658 | 646 | 654 | 19,000 | 654 |
| 2025-03-24 | 649 | 651 | 642 | 651 | 41,400 | 651 |
| 2025-03-21 | 641 | 665 | 637 | 658 | 67,400 | 658 |
| 2025-03-19 | 621 | 644 | 621 | 644 | 87,400 | 644 |
| 2025-03-18 | 613 | 620 | 613 | 619 | 23,500 | 619 |
| 2025-03-17 | 614 | 618 | 609 | 618 | 28,600 | 618 |
| 2025-03-14 | 614 | 615 | 610 | 615 | 14,300 | 615 |
| 2025-03-13 | 611 | 615 | 611 | 615 | 11,800 | 615 |
| 2025-03-12 | 610 | 616 | 610 | 613 | 10,800 | 613 |
| 2025-03-11 | 611 | 613 | 605 | 610 | 21,500 | 610 |
| 2025-03-10 | 614 | 622 | 610 | 615 | 34,100 | 615 |
| 2025-03-07 | 602 | 615 | 602 | 613 | 22,600 | 613 |
| 2025-03-06 | 607 | 614 | 607 | 608 | 32,900 | 608 |
| 2025-03-05 | 605 | 612 | 604 | 612 | 43,400 | 612 |
| 2025-03-04 | 606 | 610 | 601 | 610 | 22,600 | 610 |
| 2025-03-03 | 612 | 613 | 609 | 612 | 35,200 | 612 |
| 2025-02-28 | 607 | 612 | 600 | 610 | 29,400 | 610 |
| 2025-02-27 | 607 | 615 | 606 | 612 | 34,200 | 612 |
| 2025-02-26 | 608 | 613 | 602 | 612 | 27,100 | 612 |
| 2025-02-25 | 615 | 615 | 606 | 608 | 33,200 | 608 |
| 2025-02-21 | 609 | 616 | 608 | 616 | 17,500 | 616 |
| 2025-02-20 | 614 | 616 | 609 | 616 | 22,600 | 616 |
| 2025-02-19 | 615 | 618 | 605 | 618 | 29,100 | 618 |
| 2025-02-18 | 614 | 616 | 607 | 615 | 35,300 | 615 |
| 2025-02-17 | 609 | 615 | 607 | 614 | 40,600 | 614 |
| 2025-02-14 | 610 | 612 | 605 | 609 | 35,400 | 609 |
| 2025-02-13 | 595 | 612 | 595 | 610 | 42,800 | 610 |
| 2025-02-12 | 602 | 602 | 593 | 598 | 43,900 | 598 |
| 2025-02-10 | 609 | 609 | 583 | 605 | 147,500 | 605 |
| 2025-02-07 | 554 | 572 | 554 | 570 | 55,200 | 570 |
| 2025-02-06 | 545 | 559 | 545 | 554 | 33,100 | 554 |
| 2025-02-05 | 547 | 550 | 537 | 545 | 16,000 | 545 |
| 2025-02-04 | 541 | 548 | 540 | 546 | 8,600 | 546 |
| 2025-02-03 | 534 | 547 | 534 | 542 | 24,000 | 542 |
| 2025-01-31 | 537 | 549 | 533 | 542 | 42,900 | 542 |
| 2025-01-30 | 557 | 560 | 529 | 529 | 284,300 | 529 |
| 2025-01-29 | 557 | 564 | 557 | 560 | 15,700 | 560 |
| 2025-01-28 | 552 | 561 | 552 | 556 | 13,900 | 556 |
| 2025-01-27 | 557 | 559 | 550 | 554 | 20,500 | 554 |
| 2025-01-24 | 553 | 558 | 550 | 554 | 18,500 | 554 |
| 2025-01-23 | 561 | 561 | 551 | 554 | 17,800 | 554 |
| 2025-01-22 | 555 | 561 | 555 | 559 | 21,400 | 559 |
| 2025-01-21 | 549 | 556 | 549 | 553 | 7,300 | 553 |
| 2025-01-20 | 547 | 557 | 547 | 552 | 21,700 | 552 |
| 2025-01-17 | 545 | 550 | 541 | 547 | 25,000 | 547 |
| 2025-01-16 | 556 | 556 | 536 | 542 | 50,100 | 542 |
| 2025-01-15 | 563 | 563 | 553 | 558 | 18,600 | 558 |
| 2025-01-14 | 558 | 561 | 555 | 557 | 30,700 | 557 |
| 2025-01-10 | 559 | 564 | 554 | 558 | 22,800 | 558 |
| 2025-01-09 | 567 | 567 | 560 | 560 | 38,600 | 560 |
| 2025-01-08 | 582 | 582 | 566 | 567 | 34,500 | 567 |
| 2025-01-07 | 568 | 586 | 563 | 582 | 51,700 | 582 |
| 2025-01-06 | 573 | 577 | 563 | 563 | 58,900 | 563 |
分割・併合履歴 ： なし