7442 中山福(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 375 | 376 | 371 | 372 | 16,700 | 372 |
| 2025-04-03 | 379 | 380 | 376 | 376 | 10,200 | 376 |
| 2025-04-02 | 381 | 381 | 379 | 379 | 11,200 | 379 |
| 2025-04-01 | 382 | 386 | 380 | 380 | 10,300 | 380 |
| 2025-03-31 | 382 | 385 | 379 | 383 | 19,800 | 383 |
| 2025-03-28 | 383 | 388 | 379 | 382 | 47,900 | 382 |
| 2025-03-27 | 397 | 401 | 397 | 401 | 87,800 | 401 |
| 2025-03-26 | 397 | 399 | 396 | 397 | 23,600 | 397 |
| 2025-03-25 | 400 | 401 | 394 | 394 | 46,300 | 394 |
| 2025-03-24 | 401 | 402 | 398 | 400 | 31,800 | 400 |
| 2025-03-21 | 400 | 400 | 398 | 399 | 36,400 | 399 |
| 2025-03-19 | 398 | 399 | 395 | 398 | 30,300 | 398 |
| 2025-03-18 | 390 | 395 | 389 | 395 | 22,200 | 395 |
| 2025-03-17 | 386 | 390 | 386 | 390 | 47,700 | 390 |
| 2025-03-14 | 384 | 386 | 383 | 385 | 10,200 | 385 |
| 2025-03-13 | 386 | 387 | 383 | 383 | 23,100 | 383 |
| 2025-03-12 | 386 | 386 | 383 | 386 | 21,200 | 386 |
| 2025-03-11 | 385 | 386 | 382 | 383 | 20,500 | 383 |
| 2025-03-10 | 386 | 386 | 381 | 385 | 110,100 | 385 |
| 2025-03-07 | 381 | 386 | 381 | 385 | 32,400 | 385 |
| 2025-03-06 | 380 | 381 | 379 | 381 | 15,500 | 381 |
| 2025-03-05 | 378 | 380 | 376 | 380 | 18,200 | 380 |
| 2025-03-04 | 375 | 378 | 375 | 378 | 13,900 | 378 |
| 2025-03-03 | 370 | 377 | 370 | 377 | 44,200 | 377 |
| 2025-02-28 | 369 | 369 | 365 | 369 | 13,800 | 369 |
| 2025-02-27 | 366 | 369 | 364 | 368 | 17,600 | 368 |
| 2025-02-26 | 367 | 367 | 364 | 364 | 7,700 | 364 |
| 2025-02-25 | 369 | 369 | 367 | 367 | 9,300 | 367 |
| 2025-02-21 | 368 | 368 | 365 | 366 | 8,500 | 366 |
| 2025-02-20 | 368 | 369 | 364 | 366 | 19,700 | 366 |
| 2025-02-19 | 370 | 370 | 364 | 368 | 22,300 | 368 |
| 2025-02-18 | 367 | 369 | 366 | 368 | 18,200 | 368 |
| 2025-02-17 | 365 | 366 | 364 | 366 | 6,900 | 366 |
| 2025-02-14 | 363 | 364 | 362 | 364 | 5,500 | 364 |
| 2025-02-13 | 361 | 363 | 361 | 363 | 7,900 | 363 |
| 2025-02-12 | 361 | 362 | 360 | 361 | 14,500 | 361 |
| 2025-02-10 | 358 | 361 | 357 | 361 | 12,100 | 361 |
| 2025-02-07 | 357 | 358 | 356 | 356 | 7,700 | 356 |
| 2025-02-06 | 356 | 358 | 355 | 357 | 11,100 | 357 |
| 2025-02-05 | 354 | 356 | 354 | 356 | 5,200 | 356 |
| 2025-02-04 | 352 | 355 | 352 | 355 | 12,300 | 355 |
| 2025-02-03 | 354 | 355 | 349 | 350 | 45,500 | 350 |
| 2025-01-31 | 353 | 354 | 351 | 354 | 88,400 | 354 |
| 2025-01-30 | 357 | 357 | 345 | 345 | 276,800 | 345 |
| 2025-01-29 | 360 | 360 | 357 | 357 | 17,200 | 357 |
| 2025-01-28 | 359 | 360 | 358 | 359 | 10,300 | 359 |
| 2025-01-27 | 362 | 363 | 359 | 359 | 13,500 | 359 |
| 2025-01-24 | 361 | 362 | 359 | 362 | 14,900 | 362 |
| 2025-01-23 | 359 | 361 | 359 | 361 | 11,600 | 361 |
| 2025-01-22 | 357 | 359 | 356 | 359 | 11,200 | 359 |
| 2025-01-21 | 358 | 358 | 355 | 358 | 36,900 | 358 |
| 2025-01-20 | 361 | 361 | 357 | 357 | 47,000 | 357 |
| 2025-01-17 | 360 | 362 | 359 | 362 | 18,100 | 362 |
| 2025-01-16 | 362 | 363 | 359 | 359 | 15,200 | 359 |
| 2025-01-15 | 363 | 363 | 361 | 361 | 7,300 | 361 |
| 2025-01-14 | 364 | 364 | 360 | 362 | 19,800 | 362 |
| 2025-01-10 | 362 | 363 | 360 | 363 | 14,800 | 363 |
| 2025-01-09 | 365 | 365 | 361 | 361 | 12,100 | 361 |
| 2025-01-08 | 365 | 365 | 362 | 365 | 11,200 | 365 |
| 2025-01-07 | 368 | 368 | 365 | 365 | 8,500 | 365 |
| 2025-01-06 | 365 | 369 | 365 | 367 | 11,100 | 367 |
分割・併合履歴 ： [1998-01-27]1株→1.1株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株