7284 盟和産業(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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,152 | 1,189 | 1,137 | 1,170 | 24,800 | 1,170 |
| 2025-01-30 | 1,222 | 1,228 | 1,133 | 1,133 | 58,900 | 1,133 |
| 2025-01-29 | 1,244 | 1,249 | 1,222 | 1,225 | 9,400 | 1,225 |
| 2025-01-28 | 1,263 | 1,269 | 1,246 | 1,246 | 10,400 | 1,246 |
| 2025-01-27 | 1,255 | 1,298 | 1,254 | 1,258 | 7,100 | 1,258 |
| 2025-01-24 | 1,239 | 1,266 | 1,239 | 1,256 | 22,900 | 1,256 |
| 2025-01-23 | 1,258 | 1,268 | 1,247 | 1,268 | 2,900 | 1,268 |
| 2025-01-22 | 1,257 | 1,264 | 1,239 | 1,264 | 4,800 | 1,264 |
| 2025-01-21 | 1,227 | 1,257 | 1,226 | 1,248 | 5,500 | 1,248 |
| 2025-01-20 | 1,221 | 1,237 | 1,218 | 1,221 | 1,100 | 1,221 |
| 2025-01-17 | 1,216 | 1,237 | 1,200 | 1,221 | 8,300 | 1,221 |
| 2025-01-16 | 1,233 | 1,258 | 1,216 | 1,224 | 21,000 | 1,224 |
| 2025-01-15 | 1,241 | 1,260 | 1,207 | 1,239 | 31,400 | 1,239 |
| 2025-01-14 | 1,243 | 1,270 | 1,220 | 1,229 | 23,300 | 1,229 |
| 2025-01-10 | 1,239 | 1,279 | 1,237 | 1,254 | 7,300 | 1,254 |
| 2025-01-09 | 1,266 | 1,266 | 1,232 | 1,232 | 3,000 | 1,232 |
| 2025-01-08 | 1,243 | 1,280 | 1,225 | 1,280 | 8,200 | 1,280 |
| 2025-01-07 | 1,277 | 1,277 | 1,215 | 1,243 | 13,200 | 1,243 |
| 2025-01-06 | 1,257 | 1,257 | 1,251 | 1,252 | 1,300 | 1,252 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [2014-03-27]1株→2株 [1986-10-28]1株→1.06株 [1985-04-25]1株→1.1株