7292 (株)村上開明堂 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 | 4,980 | 5,020 | 4,865 | 4,960 | 19,100 | 4,960 |
| 2025-04-03 | 5,000 | 5,140 | 4,895 | 5,080 | 16,100 | 5,080 |
| 2025-04-02 | 5,240 | 5,300 | 5,170 | 5,190 | 8,700 | 5,190 |
| 2025-04-01 | 5,250 | 5,380 | 5,240 | 5,250 | 7,900 | 5,250 |
| 2025-03-31 | 5,280 | 5,330 | 5,200 | 5,240 | 13,900 | 5,240 |
| 2025-03-28 | 5,320 | 5,350 | 5,240 | 5,260 | 11,500 | 5,260 |
| 2025-03-27 | 5,420 | 5,520 | 5,390 | 5,460 | 5,600 | 5,460 |
| 2025-03-26 | 5,410 | 5,460 | 5,380 | 5,450 | 5,600 | 5,450 |
| 2025-03-25 | 5,520 | 5,550 | 5,340 | 5,340 | 11,400 | 5,340 |
| 2025-03-24 | 5,850 | 5,850 | 5,310 | 5,420 | 39,600 | 5,420 |
| 2025-03-21 | 6,260 | 6,320 | 5,750 | 5,750 | 178,200 | 5,750 |
| 2025-03-19 | 5,870 | 6,100 | 5,800 | 5,970 | 22,400 | 5,970 |
| 2025-03-18 | 5,900 | 6,000 | 5,800 | 5,870 | 11,900 | 5,870 |
| 2025-03-17 | 5,560 | 5,950 | 5,560 | 5,800 | 22,400 | 5,800 |
| 2025-03-14 | 5,530 | 5,690 | 5,530 | 5,560 | 13,600 | 5,560 |
| 2025-03-13 | 5,600 | 5,720 | 5,540 | 5,540 | 10,000 | 5,540 |
| 2025-03-12 | 5,610 | 5,660 | 5,550 | 5,550 | 6,900 | 5,550 |
| 2025-03-11 | 5,560 | 5,610 | 5,450 | 5,510 | 8,600 | 5,510 |
| 2025-03-10 | 5,490 | 5,580 | 5,450 | 5,560 | 11,400 | 5,560 |
| 2025-03-07 | 5,590 | 5,740 | 5,410 | 5,410 | 11,400 | 5,410 |
| 2025-03-06 | 5,510 | 5,650 | 5,510 | 5,590 | 11,600 | 5,590 |
| 2025-03-05 | 5,450 | 5,560 | 5,410 | 5,410 | 12,900 | 5,410 |
| 2025-03-04 | 5,550 | 5,570 | 5,410 | 5,450 | 7,800 | 5,450 |
| 2025-03-03 | 5,530 | 5,610 | 5,400 | 5,450 | 12,800 | 5,450 |
| 2025-02-28 | 5,480 | 5,600 | 5,370 | 5,470 | 10,200 | 5,470 |
| 2025-02-27 | 5,360 | 5,540 | 5,360 | 5,380 | 12,400 | 5,380 |
| 2025-02-26 | 5,410 | 5,460 | 5,310 | 5,460 | 12,000 | 5,460 |
| 2025-02-25 | 5,490 | 5,510 | 5,310 | 5,410 | 17,900 | 5,410 |
| 2025-02-21 | 5,480 | 5,550 | 5,460 | 5,490 | 5,000 | 5,490 |
| 2025-02-20 | 5,590 | 5,600 | 5,410 | 5,430 | 6,000 | 5,430 |
| 2025-02-19 | 5,770 | 5,770 | 5,580 | 5,610 | 4,500 | 5,610 |
| 2025-02-18 | 5,670 | 5,790 | 5,560 | 5,770 | 12,200 | 5,770 |
| 2025-02-17 | 5,760 | 5,950 | 5,710 | 5,750 | 16,800 | 5,750 |
| 2025-02-14 | 5,550 | 5,700 | 5,540 | 5,660 | 19,500 | 5,660 |
| 2025-02-13 | 5,630 | 5,640 | 5,500 | 5,640 | 10,400 | 5,640 |
| 2025-02-12 | 5,350 | 5,650 | 5,150 | 5,630 | 25,800 | 5,630 |
| 2025-02-10 | 5,440 | 5,540 | 5,300 | 5,450 | 17,400 | 5,450 |
| 2025-02-07 | 5,370 | 5,560 | 5,370 | 5,440 | 15,200 | 5,440 |
| 2025-02-06 | 5,520 | 5,520 | 5,330 | 5,340 | 8,500 | 5,340 |
| 2025-02-05 | 5,340 | 5,520 | 5,310 | 5,520 | 13,700 | 5,520 |
| 2025-02-04 | 5,310 | 5,420 | 5,220 | 5,290 | 15,100 | 5,290 |
| 2025-02-03 | 5,370 | 5,370 | 5,180 | 5,260 | 16,100 | 5,260 |
| 2025-01-31 | 5,390 | 5,420 | 5,350 | 5,370 | 7,000 | 5,370 |
| 2025-01-30 | 5,430 | 5,490 | 5,390 | 5,490 | 6,500 | 5,490 |
| 2025-01-29 | 5,500 | 5,570 | 5,370 | 5,470 | 8,100 | 5,470 |
| 2025-01-28 | 5,630 | 5,630 | 5,330 | 5,430 | 18,600 | 5,430 |
| 2025-01-27 | 5,740 | 5,740 | 5,560 | 5,560 | 9,000 | 5,560 |
| 2025-01-24 | 5,860 | 5,860 | 5,760 | 5,840 | 6,600 | 5,840 |
| 2025-01-23 | 5,760 | 5,810 | 5,680 | 5,760 | 6,300 | 5,760 |
| 2025-01-22 | 5,820 | 5,820 | 5,720 | 5,810 | 2,100 | 5,810 |
| 2025-01-21 | 5,760 | 5,840 | 5,700 | 5,790 | 10,200 | 5,790 |
| 2025-01-20 | 5,720 | 5,970 | 5,640 | 5,660 | 12,900 | 5,660 |
| 2025-01-17 | 5,690 | 5,720 | 5,510 | 5,720 | 6,300 | 5,720 |
| 2025-01-16 | 5,660 | 5,750 | 5,630 | 5,690 | 8,700 | 5,690 |
| 2025-01-15 | 5,790 | 5,830 | 5,690 | 5,730 | 11,500 | 5,730 |
| 2025-01-14 | 5,850 | 6,000 | 5,810 | 5,870 | 6,300 | 5,870 |
| 2025-01-10 | 6,160 | 6,160 | 5,990 | 6,110 | 9,100 | 6,110 |
| 2025-01-09 | 6,340 | 6,340 | 6,040 | 6,160 | 15,200 | 6,160 |
| 2025-01-08 | 6,250 | 6,410 | 6,190 | 6,350 | 19,600 | 6,350 |
| 2025-01-07 | 6,340 | 6,350 | 6,110 | 6,270 | 12,500 | 6,270 |
| 2025-01-06 | 6,080 | 6,350 | 6,000 | 6,350 | 27,100 | 6,350 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株