7562 (株)安楽亭 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 |
---|---|---|---|---|---|---|
2025-02-07 | 7,010 | 7,010 | 7,010 | 7,010 | 200 | 7,010 |
2025-02-06 | 7,020 | 7,030 | 7,000 | 7,010 | 500 | 7,010 |
2025-02-05 | 7,010 | 7,020 | 7,000 | 7,000 | 1,100 | 7,000 |
2025-02-04 | 7,020 | 7,020 | 7,000 | 7,010 | 400 | 7,010 |
2025-02-03 | 7,000 | 7,030 | 7,000 | 7,000 | 800 | 7,000 |
2025-01-31 | 7,020 | 7,020 | 7,020 | 7,020 | 200 | 7,020 |
2025-01-30 | 7,000 | 7,010 | 6,990 | 7,000 | 1,300 | 7,000 |
2025-01-29 | 6,990 | 6,990 | 6,980 | 6,980 | 600 | 6,980 |
2025-01-28 | 6,970 | 7,000 | 6,950 | 6,990 | 1,100 | 6,990 |
2025-01-27 | 6,970 | 6,970 | 6,950 | 6,960 | 1,200 | 6,960 |
2025-01-24 | 6,930 | 6,950 | 6,930 | 6,940 | 500 | 6,940 |
2025-01-23 | 6,940 | 6,950 | 6,930 | 6,940 | 700 | 6,940 |
2025-01-22 | 6,950 | 6,950 | 6,950 | 6,950 | 500 | 6,950 |
2025-01-21 | 6,950 | 6,960 | 6,920 | 6,960 | 1,700 | 6,960 |
2025-01-20 | 6,950 | 6,950 | 6,920 | 6,930 | 900 | 6,930 |
2025-01-17 | 6,930 | 6,950 | 6,930 | 6,930 | 1,000 | 6,930 |
2025-01-16 | 6,930 | 6,970 | 6,930 | 6,950 | 1,000 | 6,950 |
2025-01-15 | 6,960 | 6,970 | 6,940 | 6,950 | 1,800 | 6,950 |
2025-01-14 | 6,930 | 6,950 | 6,910 | 6,940 | 1,000 | 6,940 |
2025-01-10 | 6,930 | 6,940 | 6,920 | 6,930 | 600 | 6,930 |
2025-01-09 | 6,910 | 6,970 | 6,910 | 6,940 | 1,300 | 6,940 |
2025-01-08 | 6,920 | 6,940 | 6,910 | 6,930 | 1,200 | 6,930 |
2025-01-07 | 6,960 | 6,970 | 6,900 | 6,920 | 2,400 | 6,920 |
2025-01-06 | 6,910 | 6,960 | 6,900 | 6,960 | 2,400 | 6,960 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.35株