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
2025-02-077,0107,0107,0107,0102007,010
2025-02-067,0207,0307,0007,0105007,010
2025-02-057,0107,0207,0007,0001,1007,000
2025-02-047,0207,0207,0007,0104007,010
2025-02-037,0007,0307,0007,0008007,000
2025-01-317,0207,0207,0207,0202007,020
2025-01-307,0007,0106,9907,0001,3007,000
2025-01-296,9906,9906,9806,9806006,980
2025-01-286,9707,0006,9506,9901,1006,990
2025-01-276,9706,9706,9506,9601,2006,960
2025-01-246,9306,9506,9306,9405006,940
2025-01-236,9406,9506,9306,9407006,940
2025-01-226,9506,9506,9506,9505006,950
2025-01-216,9506,9606,9206,9601,7006,960
2025-01-206,9506,9506,9206,9309006,930
2025-01-176,9306,9506,9306,9301,0006,930
2025-01-166,9306,9706,9306,9501,0006,950
2025-01-156,9606,9706,9406,9501,8006,950
2025-01-146,9306,9506,9106,9401,0006,940
2025-01-106,9306,9406,9206,9306006,930
2025-01-096,9106,9706,9106,9401,3006,940
2025-01-086,9206,9406,9106,9301,2006,930
2025-01-076,9606,9706,9006,9202,4006,920
2025-01-066,9106,9606,9006,9602,4006,960

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