7635 杉田エース(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 | 1,203 | 1,205 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2025-04-03 | 1,206 | 1,215 | 1,205 | 1,210 | 900 | 1,210 |
| 2025-04-02 | 1,221 | 1,221 | 1,211 | 1,219 | 1,800 | 1,219 |
| 2025-04-01 | 1,232 | 1,232 | 1,225 | 1,225 | 400 | 1,225 |
| 2025-03-31 | 1,235 | 1,237 | 1,230 | 1,237 | 2,000 | 1,237 |
| 2025-03-28 | 1,225 | 1,237 | 1,225 | 1,232 | 5,600 | 1,232 |
| 2025-03-27 | 1,325 | 1,328 | 1,320 | 1,325 | 2,500 | 1,325 |
| 2025-03-26 | 1,325 | 1,328 | 1,325 | 1,325 | 1,300 | 1,325 |
| 2025-03-25 | 1,320 | 1,325 | 1,320 | 1,321 | 1,000 | 1,321 |
| 2025-03-24 | 1,311 | 1,325 | 1,310 | 1,315 | 1,300 | 1,315 |
| 2025-03-21 | 1,317 | 1,321 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2025-03-19 | 1,318 | 1,319 | 1,305 | 1,306 | 600 | 1,306 |
| 2025-03-18 | 1,304 | 1,320 | 1,304 | 1,309 | 800 | 1,309 |
| 2025-03-17 | 1,309 | 1,311 | 1,300 | 1,311 | 1,200 | 1,311 |
| 2025-03-14 | 1,296 | 1,299 | 1,296 | 1,297 | 300 | 1,297 |
| 2025-03-13 | 1,295 | 1,296 | 1,295 | 1,296 | 400 | 1,296 |
| 2025-03-12 | 1,288 | 1,295 | 1,288 | 1,295 | 600 | 1,295 |
| 2025-03-11 | 1,295 | 1,295 | 1,288 | 1,289 | 600 | 1,289 |
| 2025-03-10 | 1,288 | 1,293 | 1,288 | 1,293 | 400 | 1,293 |
| 2025-03-07 | 1,288 | 1,288 | 1,288 | 1,288 | 200 | 1,288 |
| 2025-03-06 | 1,289 | 1,289 | 1,289 | 1,289 | 400 | 1,289 |
| 2025-03-05 | 1,289 | 1,289 | 1,289 | 1,289 | 200 | 1,289 |
| 2025-03-04 | 1,285 | 1,289 | 1,276 | 1,289 | 1,200 | 1,289 |
| 2025-03-03 | 1,290 | 1,290 | 1,277 | 1,280 | 2,000 | 1,280 |
| 2025-02-28 | 1,270 | 1,277 | 1,268 | 1,277 | 700 | 1,277 |
| 2025-02-27 | 1,268 | 1,272 | 1,267 | 1,270 | 1,100 | 1,270 |
| 2025-02-26 | 1,265 | 1,265 | 1,265 | 1,265 | 600 | 1,265 |
| 2025-02-25 | 1,286 | 1,286 | 1,250 | 1,284 | 3,400 | 1,284 |
| 2025-02-21 | 1,295 | 1,296 | 1,290 | 1,296 | 400 | 1,296 |
| 2025-02-20 | 1,311 | 1,311 | 1,280 | 1,294 | 1,300 | 1,294 |
| 2025-02-19 | 1,315 | 1,315 | 1,288 | 1,314 | 1,300 | 1,314 |
| 2025-02-18 | 1,300 | 1,318 | 1,300 | 1,318 | 600 | 1,318 |
| 2025-02-17 | 1,320 | 1,324 | 1,290 | 1,319 | 2,800 | 1,319 |
| 2025-02-14 | 1,314 | 1,324 | 1,314 | 1,324 | 600 | 1,324 |
| 2025-02-13 | 1,323 | 1,323 | 1,320 | 1,320 | 200 | 1,320 |
| 2025-02-12 | 1,325 | 1,325 | 1,324 | 1,324 | 300 | 1,324 |
| 2025-02-10 | 1,311 | 1,327 | 1,311 | 1,327 | 700 | 1,327 |
| 2025-02-07 | 1,302 | 1,313 | 1,302 | 1,313 | 500 | 1,313 |
| 2025-02-06 | 1,307 | 1,311 | 1,300 | 1,300 | 500 | 1,300 |
| 2025-02-05 | 1,307 | 1,309 | 1,307 | 1,309 | 200 | 1,309 |
| 2025-02-04 | 1,290 | 1,300 | 1,290 | 1,300 | 1,100 | 1,300 |
| 2025-02-03 | 1,330 | 1,330 | 1,303 | 1,303 | 1,500 | 1,303 |
| 2025-01-31 | 1,330 | 1,330 | 1,326 | 1,326 | 400 | 1,326 |
| 2025-01-30 | 1,301 | 1,337 | 1,300 | 1,331 | 900 | 1,331 |
| 2025-01-29 | 1,307 | 1,307 | 1,301 | 1,305 | 600 | 1,305 |
| 2025-01-28 | 1,317 | 1,317 | 1,301 | 1,316 | 300 | 1,316 |
| 2025-01-27 | 1,301 | 1,301 | 1,301 | 1,301 | 400 | 1,301 |
| 2025-01-24 | 1,300 | 1,300 | 1,299 | 1,300 | 700 | 1,300 |
| 2025-01-23 | 1,303 | 1,303 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2025-01-22 | 1,307 | 1,313 | 1,307 | 1,313 | 400 | 1,313 |
| 2025-01-21 | 1,321 | 1,321 | 1,320 | 1,320 | 200 | 1,320 |
| 2025-01-20 | 1,335 | 1,335 | 1,321 | 1,321 | 800 | 1,321 |
| 2025-01-17 | 1,348 | 1,348 | 1,324 | 1,343 | 800 | 1,343 |
| 2025-01-16 | 1,357 | 1,357 | 1,320 | 1,320 | 1,300 | 1,320 |
| 2025-01-15 | 1,280 | 1,301 | 1,280 | 1,301 | 1,100 | 1,301 |
| 2025-01-14 | 1,280 | 1,280 | 1,275 | 1,275 | 1,000 | 1,275 |
| 2025-01-10 | 1,288 | 1,289 | 1,280 | 1,280 | 600 | 1,280 |
| 2025-01-09 | 1,278 | 1,288 | 1,276 | 1,288 | 400 | 1,288 |
| 2025-01-08 | 1,289 | 1,289 | 1,276 | 1,288 | 700 | 1,288 |
| 2025-01-07 | 1,288 | 1,288 | 1,273 | 1,284 | 1,200 | 1,284 |
| 2025-01-06 | 1,290 | 1,290 | 1,269 | 1,271 | 2,000 | 1,271 |
分割・併合履歴 ： なし