7369 (株)メイホーホールディングス 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 | 646 | 658 | 603 | 626 | 28,800 | 626 |
| 2025-04-03 | 681 | 681 | 647 | 662 | 10,400 | 662 |
| 2025-04-02 | 710 | 715 | 684 | 684 | 16,800 | 684 |
| 2025-04-01 | 713 | 749 | 711 | 731 | 13,900 | 731 |
| 2025-03-31 | 690 | 723 | 686 | 713 | 16,100 | 713 |
| 2025-03-28 | 686 | 698 | 675 | 686 | 6,000 | 686 |
| 2025-03-27 | 2,010 | 2,049 | 2,010 | 2,049 | 2,900 | 683 |
| 2025-03-26 | 2,017 | 2,017 | 1,998 | 2,015 | 3,100 | 671.67 |
| 2025-03-25 | 1,951 | 2,019 | 1,951 | 2,002 | 5,700 | 667.33 |
| 2025-03-24 | 1,930 | 1,942 | 1,901 | 1,942 | 4,400 | 647.33 |
| 2025-03-21 | 1,898 | 1,930 | 1,890 | 1,890 | 1,600 | 630 |
| 2025-03-19 | 1,829 | 1,888 | 1,829 | 1,888 | 3,100 | 629.33 |
| 2025-03-18 | 1,826 | 1,841 | 1,826 | 1,828 | 3,000 | 609.33 |
| 2025-03-17 | 1,827 | 1,835 | 1,809 | 1,824 | 5,000 | 608 |
| 2025-03-14 | 1,800 | 1,830 | 1,800 | 1,827 | 3,000 | 609 |
| 2025-03-13 | 1,820 | 1,823 | 1,800 | 1,800 | 5,100 | 600 |
| 2025-03-12 | 1,830 | 1,830 | 1,814 | 1,814 | 4,200 | 604.67 |
| 2025-03-11 | 1,835 | 1,835 | 1,819 | 1,830 | 1,800 | 610 |
| 2025-03-10 | 1,837 | 1,837 | 1,825 | 1,835 | 4,800 | 611.67 |
| 2025-03-07 | 1,824 | 1,837 | 1,824 | 1,837 | 2,500 | 612.33 |
| 2025-03-06 | 1,833 | 1,874 | 1,833 | 1,874 | 300 | 624.67 |
| 2025-03-05 | 1,872 | 1,872 | 1,871 | 1,871 | 500 | 623.67 |
| 2025-03-04 | 1,847 | 1,873 | 1,815 | 1,873 | 600 | 624.33 |
| 2025-03-03 | 1,900 | 1,900 | 1,740 | 1,885 | 7,000 | 628.33 |
| 2025-02-28 | 1,885 | 1,904 | 1,870 | 1,900 | 6,800 | 633.33 |
| 2025-02-27 | 1,893 | 1,894 | 1,890 | 1,890 | 500 | 630 |
| 2025-02-26 | 1,901 | 1,941 | 1,885 | 1,893 | 1,100 | 631 |
| 2025-02-25 | 1,938 | 1,938 | 1,915 | 1,915 | 1,300 | 638.33 |
| 2025-02-21 | 1,981 | 1,981 | 1,930 | 1,953 | 7,900 | 651 |
| 2025-02-20 | 1,955 | 1,955 | 1,952 | 1,952 | 1,000 | 650.67 |
| 2025-02-19 | 1,985 | 1,985 | 1,968 | 1,968 | 800 | 656 |
| 2025-02-18 | 2,015 | 2,015 | 1,977 | 1,983 | 3,500 | 661 |
| 2025-02-17 | 1,906 | 2,015 | 1,906 | 2,015 | 3,100 | 671.67 |
| 2025-02-14 | 1,928 | 2,000 | 1,856 | 1,907 | 8,000 | 635.67 |
| 2025-02-13 | 1,967 | 1,967 | 1,924 | 1,924 | 900 | 641.33 |
| 2025-02-12 | 1,904 | 1,959 | 1,900 | 1,959 | 1,800 | 653 |
| 2025-02-10 | 1,969 | 1,969 | 1,910 | 1,910 | 200 | 636.67 |
| 2025-02-07 | 1,950 | 1,950 | 1,948 | 1,948 | 700 | 649.33 |
| 2025-02-06 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 636.67 |
| 2025-02-05 | 1,918 | 1,920 | 1,910 | 1,910 | 2,400 | 636.67 |
| 2025-02-04 | 1,901 | 1,981 | 1,901 | 1,918 | 1,200 | 639.33 |
| 2025-02-03 | 1,914 | 1,965 | 1,889 | 1,897 | 3,000 | 632.33 |
| 2025-01-31 | 1,890 | 1,921 | 1,888 | 1,921 | 500 | 640.33 |
| 2025-01-30 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 630 |
| 2025-01-29 | 1,893 | 1,900 | 1,891 | 1,900 | 1,100 | 633.33 |
| 2025-01-28 | 1,897 | 1,921 | 1,891 | 1,891 | 700 | 630.33 |
| 2025-01-27 | 1,882 | 1,917 | 1,882 | 1,909 | 1,500 | 636.33 |
| 2025-01-24 | 1,910 | 1,950 | 1,890 | 1,890 | 800 | 630 |
| 2025-01-23 | 1,909 | 1,950 | 1,887 | 1,888 | 1,900 | 629.33 |
| 2025-01-22 | 1,890 | 1,945 | 1,861 | 1,909 | 1,200 | 636.33 |
| 2025-01-21 | 1,867 | 1,890 | 1,867 | 1,890 | 200 | 630 |
| 2025-01-20 | 1,862 | 1,904 | 1,862 | 1,867 | 2,200 | 622.33 |
| 2025-01-17 | 1,857 | 1,865 | 1,857 | 1,865 | 1,300 | 621.67 |
| 2025-01-16 | 1,875 | 1,889 | 1,863 | 1,863 | 800 | 621 |
| 2025-01-15 | 1,940 | 2,019 | 1,880 | 1,880 | 4,000 | 626.67 |
| 2025-01-14 | 2,001 | 2,051 | 1,880 | 1,940 | 9,600 | 646.67 |
| 2025-01-10 | 1,936 | 2,098 | 1,935 | 2,005 | 34,800 | 668.33 |
| 2025-01-09 | 1,960 | 1,966 | 1,904 | 1,926 | 2,600 | 642 |
| 2025-01-08 | 1,896 | 1,962 | 1,890 | 1,960 | 4,000 | 653.33 |
| 2025-01-07 | 1,862 | 1,915 | 1,846 | 1,915 | 4,200 | 638.33 |
| 2025-01-06 | 1,918 | 1,922 | 1,851 | 1,858 | 3,600 | 619.33 |
分割・併合履歴 ： [2025-03-28]1株→3株