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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,058 | 1,058 | 1,045 | 1,049 | 2,800 | 1,049 |
| 2025-05-08 | 1,028 | 1,068 | 1,028 | 1,057 | 4,100 | 1,057 |
| 2025-05-07 | 1,014 | 1,028 | 1,014 | 1,028 | 1,100 | 1,028 |
| 2025-05-02 | 1,028 | 1,049 | 1,013 | 1,014 | 5,200 | 1,014 |
| 2025-05-01 | 1,049 | 1,099 | 1,012 | 1,028 | 29,400 | 1,028 |
| 2025-04-30 | 1,012 | 1,030 | 1,010 | 1,019 | 5,900 | 1,019 |
| 2025-04-28 | 1,035 | 1,124 | 1,010 | 1,012 | 34,700 | 1,012 |
| 2025-04-25 | 1,051 | 1,062 | 1,050 | 1,050 | 1,700 | 1,050 |
| 2025-04-24 | 1,057 | 1,059 | 1,057 | 1,057 | 900 | 1,057 |
| 2025-04-23 | 1,073 | 1,079 | 1,046 | 1,058 | 7,700 | 1,058 |
| 2025-04-22 | 1,066 | 1,110 | 1,066 | 1,110 | 1,500 | 1,110 |
| 2025-04-21 | 1,075 | 1,075 | 1,049 | 1,050 | 1,500 | 1,050 |
| 2025-04-18 | 1,090 | 1,100 | 1,075 | 1,075 | 3,600 | 1,075 |
| 2025-04-17 | 1,060 | 1,090 | 1,060 | 1,090 | 1,900 | 1,090 |
| 2025-04-16 | 1,036 | 1,055 | 1,036 | 1,055 | 1,100 | 1,055 |
| 2025-04-15 | 992 | 1,082 | 992 | 1,039 | 24,900 | 1,039 |
| 2025-04-14 | 980 | 1,005 | 980 | 997 | 4,000 | 997 |
| 2025-04-11 | 990 | 991 | 965 | 990 | 3,100 | 990 |
| 2025-04-10 | 1,030 | 1,038 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2025-04-09 | 962 | 994 | 962 | 970 | 8,600 | 970 |
| 2025-04-08 | 1,035 | 1,035 | 983 | 1,016 | 3,800 | 1,016 |
| 2025-04-07 | 968 | 1,009 | 899 | 1,009 | 9,300 | 1,009 |
| 2025-04-04 | 1,001 | 1,001 | 946 | 987 | 9,300 | 987 |
| 2025-04-03 | 988 | 1,050 | 987 | 1,024 | 14,100 | 1,024 |
| 2025-04-02 | 1,101 | 1,102 | 1,033 | 1,060 | 8,700 | 1,060 |
| 2025-04-01 | 1,110 | 1,110 | 1,098 | 1,101 | 1,500 | 1,101 |
| 2025-03-31 | 1,120 | 1,120 | 1,101 | 1,111 | 1,800 | 1,111 |
| 2025-03-28 | 1,121 | 1,175 | 1,117 | 1,126 | 7,700 | 1,126 |
| 2025-03-27 | 1,120 | 1,143 | 1,119 | 1,137 | 5,000 | 1,137 |
| 2025-03-26 | 1,119 | 1,122 | 1,119 | 1,120 | 1,400 | 1,120 |
| 2025-03-25 | 1,116 | 1,140 | 1,113 | 1,115 | 2,900 | 1,115 |
| 2025-03-24 | 1,120 | 1,123 | 1,116 | 1,123 | 1,300 | 1,123 |
| 2025-03-21 | 1,144 | 1,150 | 1,111 | 1,120 | 44,900 | 1,120 |
| 2025-03-19 | 1,118 | 1,145 | 1,118 | 1,145 | 1,200 | 1,145 |
| 2025-03-18 | 1,111 | 1,123 | 1,111 | 1,118 | 2,400 | 1,118 |
| 2025-03-17 | 1,111 | 1,125 | 1,105 | 1,117 | 5,000 | 1,117 |
| 2025-03-14 | 1,133 | 1,166 | 1,133 | 1,141 | 5,000 | 1,141 |
| 2025-03-13 | 1,126 | 1,140 | 1,126 | 1,127 | 3,000 | 1,127 |
| 2025-03-12 | 1,145 | 1,145 | 1,130 | 1,137 | 900 | 1,137 |
| 2025-03-11 | 1,168 | 1,168 | 1,114 | 1,145 | 4,800 | 1,145 |
| 2025-03-10 | 1,180 | 1,180 | 1,171 | 1,171 | 500 | 1,171 |
| 2025-03-07 | 1,174 | 1,193 | 1,174 | 1,174 | 3,000 | 1,174 |
| 2025-03-06 | 1,178 | 1,178 | 1,174 | 1,174 | 1,200 | 1,174 |
| 2025-03-05 | 1,142 | 1,178 | 1,142 | 1,178 | 4,400 | 1,178 |
| 2025-03-04 | 1,141 | 1,182 | 1,101 | 1,148 | 7,100 | 1,148 |
| 2025-03-03 | 1,164 | 1,164 | 1,161 | 1,161 | 800 | 1,161 |
| 2025-02-28 | 1,173 | 1,184 | 1,161 | 1,163 | 2,900 | 1,163 |
| 2025-02-27 | 1,180 | 1,181 | 1,180 | 1,181 | 600 | 1,181 |
| 2025-02-26 | 1,186 | 1,186 | 1,176 | 1,186 | 400 | 1,186 |
| 2025-02-25 | 1,190 | 1,200 | 1,167 | 1,200 | 3,100 | 1,200 |
| 2025-02-21 | 1,198 | 1,198 | 1,176 | 1,195 | 15,500 | 1,195 |
| 2025-02-20 | 1,180 | 1,190 | 1,174 | 1,190 | 2,700 | 1,190 |
| 2025-02-19 | 1,176 | 1,190 | 1,175 | 1,178 | 6,900 | 1,178 |
| 2025-02-18 | 1,194 | 1,207 | 1,192 | 1,192 | 600 | 1,192 |
| 2025-02-17 | 1,229 | 1,229 | 1,200 | 1,201 | 9,100 | 1,201 |
| 2025-02-14 | 1,194 | 1,240 | 1,180 | 1,240 | 3,300 | 1,240 |
| 2025-02-13 | 1,201 | 1,220 | 1,190 | 1,190 | 4,100 | 1,190 |
| 2025-02-12 | 1,180 | 1,245 | 1,180 | 1,201 | 4,800 | 1,201 |
| 2025-02-10 | 1,139 | 1,187 | 1,133 | 1,165 | 6,000 | 1,165 |
| 2025-02-07 | 1,135 | 1,145 | 1,135 | 1,145 | 900 | 1,145 |
| 2025-02-06 | 1,140 | 1,152 | 1,135 | 1,143 | 2,700 | 1,143 |
| 2025-02-05 | 1,147 | 1,164 | 1,141 | 1,152 | 1,900 | 1,152 |
| 2025-02-04 | 1,158 | 1,158 | 1,145 | 1,152 | 1,100 | 1,152 |
| 2025-02-03 | 1,151 | 1,168 | 1,135 | 1,157 | 3,000 | 1,157 |
| 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