7276 (株)小糸製作所 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 | 1,693 | 1,701.5 | 1,637.5 | 1,670 | 1,214,600 | 1,670 |
| 2025-04-03 | 1,739.5 | 1,760.5 | 1,725.5 | 1,748.5 | 1,149,200 | 1,748.50 |
| 2025-04-02 | 1,832 | 1,837 | 1,806 | 1,824.5 | 1,024,500 | 1,824.50 |
| 2025-04-01 | 1,841 | 1,853 | 1,822.5 | 1,822.5 | 962,500 | 1,822.50 |
| 2025-03-31 | 1,850 | 1,859 | 1,826 | 1,837.5 | 1,995,600 | 1,837.50 |
| 2025-03-28 | 1,945 | 1,949.5 | 1,910.5 | 1,920.5 | 1,534,800 | 1,920.50 |
| 2025-03-27 | 1,977 | 1,978.5 | 1,943 | 1,968 | 2,423,900 | 1,968 |
| 2025-03-26 | 2,015 | 2,028 | 2,004.5 | 2,014.5 | 1,679,800 | 2,014.50 |
| 2025-03-25 | 2,026 | 2,042.5 | 2,012.5 | 2,036 | 936,800 | 2,036 |
| 2025-03-24 | 2,028 | 2,036.5 | 2,013 | 2,025.5 | 1,026,900 | 2,025.50 |
| 2025-03-21 | 2,005 | 2,043.5 | 2,000.5 | 2,034.5 | 1,766,700 | 2,034.50 |
| 2025-03-19 | 1,968 | 2,011 | 1,966 | 1,996.5 | 1,106,100 | 1,996.50 |
| 2025-03-18 | 1,974 | 1,987.5 | 1,971 | 1,983 | 747,800 | 1,983 |
| 2025-03-17 | 1,975.5 | 1,980 | 1,968 | 1,975 | 732,700 | 1,975 |
| 2025-03-14 | 1,939.5 | 1,960.5 | 1,939.5 | 1,960.5 | 788,200 | 1,960.50 |
| 2025-03-13 | 1,950 | 1,969 | 1,944.5 | 1,955 | 1,207,600 | 1,955 |
| 2025-03-12 | 1,903 | 1,952 | 1,903 | 1,942 | 1,146,600 | 1,942 |
| 2025-03-11 | 1,919 | 1,921 | 1,887 | 1,901 | 1,220,300 | 1,901 |
| 2025-03-10 | 1,932.5 | 1,935 | 1,917 | 1,935 | 789,800 | 1,935 |
| 2025-03-07 | 1,904.5 | 1,926.5 | 1,897 | 1,918 | 913,200 | 1,918 |
| 2025-03-06 | 1,912 | 1,935 | 1,910 | 1,919 | 712,200 | 1,919 |
| 2025-03-05 | 1,887.5 | 1,908 | 1,886 | 1,899 | 849,400 | 1,899 |
| 2025-03-04 | 1,899 | 1,914 | 1,878.5 | 1,885 | 1,040,800 | 1,885 |
| 2025-03-03 | 1,916.5 | 1,927.5 | 1,898.5 | 1,918.5 | 843,500 | 1,918.50 |
| 2025-02-28 | 1,928 | 1,929 | 1,885.5 | 1,896.5 | 1,752,200 | 1,896.50 |
| 2025-02-27 | 1,908.5 | 1,997 | 1,901.5 | 1,941 | 1,533,700 | 1,941 |
| 2025-02-26 | 1,904.5 | 1,911 | 1,896 | 1,909.5 | 507,400 | 1,909.50 |
| 2025-02-25 | 1,900 | 1,938 | 1,900 | 1,913.5 | 888,300 | 1,913.50 |
| 2025-02-21 | 1,898 | 1,928 | 1,893 | 1,926.5 | 905,800 | 1,926.50 |
| 2025-02-20 | 1,912 | 1,912.5 | 1,883 | 1,894 | 1,012,600 | 1,894 |
| 2025-02-19 | 1,942 | 1,947.5 | 1,919.5 | 1,928.5 | 1,178,000 | 1,928.50 |
| 2025-02-18 | 1,962 | 1,964.5 | 1,937.5 | 1,960 | 664,900 | 1,960 |
| 2025-02-17 | 1,985 | 1,994 | 1,961.5 | 1,964 | 966,800 | 1,964 |
| 2025-02-14 | 2,005.5 | 2,019 | 1,989 | 1,997.5 | 869,800 | 1,997.50 |
| 2025-02-13 | 1,995 | 2,008.5 | 1,974.5 | 2,005.5 | 1,014,500 | 2,005.50 |
| 2025-02-12 | 2,014.5 | 2,020 | 1,958.5 | 1,985 | 1,406,000 | 1,985 |
| 2025-02-10 | 2,002 | 2,029 | 1,981.5 | 2,003 | 1,326,700 | 2,003 |
| 2025-02-07 | 2,007 | 2,043 | 2,003 | 2,026.5 | 1,107,900 | 2,026.50 |
| 2025-02-06 | 1,992.5 | 2,016 | 1,978 | 2,014 | 907,200 | 2,014 |
| 2025-02-05 | 2,009.5 | 2,049.5 | 1,984 | 1,990 | 1,383,200 | 1,990 |
| 2025-02-04 | 1,973 | 2,023.5 | 1,966 | 2,005.5 | 1,784,400 | 2,005.50 |
| 2025-02-03 | 2,024 | 2,033.5 | 1,964.5 | 1,973.5 | 1,749,900 | 1,973.50 |
| 2025-01-31 | 2,068.5 | 2,110 | 2,040 | 2,045.5 | 1,933,900 | 2,045.50 |
| 2025-01-30 | 2,034 | 2,110.5 | 2,033.5 | 2,055.5 | 1,596,300 | 2,055.50 |
| 2025-01-29 | 2,035.5 | 2,049.5 | 2,034 | 2,034 | 580,700 | 2,034 |
| 2025-01-28 | 2,043.5 | 2,052.5 | 2,030.5 | 2,035 | 745,000 | 2,035 |
| 2025-01-27 | 2,037.5 | 2,055 | 2,037.5 | 2,043.5 | 759,100 | 2,043.50 |
| 2025-01-24 | 2,040 | 2,054 | 2,024.5 | 2,025.5 | 858,600 | 2,025.50 |
| 2025-01-23 | 2,028.5 | 2,034 | 2,018.5 | 2,028 | 687,100 | 2,028 |
| 2025-01-22 | 2,032 | 2,042.5 | 2,021 | 2,030.5 | 838,500 | 2,030.50 |
| 2025-01-21 | 2,020 | 2,032.5 | 2,013 | 2,032.5 | 857,900 | 2,032.50 |
| 2025-01-20 | 1,980.5 | 2,030.5 | 1,977 | 2,008 | 1,134,000 | 2,008 |
| 2025-01-17 | 1,963.5 | 1,997.5 | 1,963.5 | 1,985 | 1,041,700 | 1,985 |
| 2025-01-16 | 2,004.5 | 2,014 | 1,991 | 2,003 | 915,200 | 2,003 |
| 2025-01-15 | 1,985 | 2,022 | 1,985 | 2,004.5 | 1,615,900 | 2,004.50 |
| 2025-01-14 | 1,984.5 | 1,996 | 1,962.5 | 1,976.5 | 1,305,700 | 1,976.50 |
| 2025-01-10 | 1,991.5 | 2,008 | 1,985 | 1,996 | 876,500 | 1,996 |
| 2025-01-09 | 2,025 | 2,028 | 1,991.5 | 1,997 | 927,400 | 1,997 |
| 2025-01-08 | 2,003 | 2,039 | 1,992.5 | 2,025 | 1,038,400 | 2,025 |
| 2025-01-07 | 1,989 | 2,004.5 | 1,968.5 | 2,002.5 | 936,100 | 2,002.50 |
| 2025-01-06 | 1,994.5 | 2,009.5 | 1,974 | 1,982 | 1,004,800 | 1,982 |
分割・併合履歴 ： [2022-09-29]1株→2株