7677 (株)ヤシマキザイ 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 | 2,295 | 2,393 | 2,295 | 2,296 | 800 | 2,296 |
| 2025-04-03 | 2,420 | 2,420 | 2,385 | 2,420 | 700 | 2,420 |
| 2025-04-02 | 2,475 | 2,480 | 2,249 | 2,441 | 2,700 | 2,441 |
| 2025-04-01 | 2,275 | 2,275 | 2,275 | 2,275 | 100 | 2,275 |
| 2025-03-31 | - | - | - | 2,334 | - | 2,334 |
| 2025-03-28 | - | - | - | 2,334 | - | 2,334 |
| 2025-03-27 | - | - | - | 2,334 | - | 2,334 |
| 2025-03-26 | - | - | - | 2,334 | - | 2,334 |
| 2025-03-25 | - | - | - | 2,334 | - | 2,334 |
| 2025-03-24 | - | - | - | 2,334 | - | 2,334 |
| 2025-03-21 | - | - | - | 2,334 | - | 2,334 |
| 2025-03-19 | 2,335 | 2,335 | 2,334 | 2,334 | 700 | 2,334 |
| 2025-03-18 | 2,339 | 2,350 | 2,335 | 2,335 | 600 | 2,335 |
| 2025-03-17 | - | - | - | 2,310 | - | 2,310 |
| 2025-03-14 | 2,300 | 2,310 | 2,300 | 2,310 | 200 | 2,310 |
| 2025-03-13 | 2,251 | 2,280 | 2,251 | 2,280 | 500 | 2,280 |
| 2025-03-12 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
| 2025-03-11 | 2,251 | 2,300 | 2,250 | 2,250 | 1,200 | 2,250 |
| 2025-03-10 | 2,250 | 2,255 | 2,201 | 2,201 | 1,400 | 2,201 |
| 2025-03-07 | - | - | - | 2,300 | - | 2,300 |
| 2025-03-06 | 2,300 | 2,300 | 2,299 | 2,300 | 900 | 2,300 |
| 2025-03-05 | 2,251 | 2,299 | 2,251 | 2,299 | 400 | 2,299 |
| 2025-03-04 | 2,289 | 2,351 | 2,253 | 2,253 | 2,400 | 2,253 |
| 2025-03-03 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 2,200 |
| 2025-02-28 | 2,200 | 2,200 | 2,200 | 2,200 | 300 | 2,200 |
| 2025-02-27 | - | - | - | 2,199 | - | 2,199 |
| 2025-02-26 | 2,199 | 2,199 | 2,199 | 2,199 | 100 | 2,199 |
| 2025-02-25 | - | - | - | 2,200 | - | 2,200 |
| 2025-02-21 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 2,200 |
| 2025-02-20 | 2,298 | 2,300 | 2,202 | 2,202 | 1,500 | 2,202 |
| 2025-02-19 | 2,298 | 2,298 | 2,276 | 2,295 | 400 | 2,295 |
| 2025-02-18 | - | - | - | 2,260 | - | 2,260 |
| 2025-02-17 | 2,250 | 2,261 | 2,250 | 2,260 | 700 | 2,260 |
| 2025-02-14 | 2,261 | 2,261 | 2,261 | 2,261 | 100 | 2,261 |
| 2025-02-13 | 2,299 | 2,299 | 2,299 | 2,299 | 300 | 2,299 |
| 2025-02-12 | 2,300 | 2,300 | 2,285 | 2,285 | 400 | 2,285 |
| 2025-02-10 | 2,255 | 2,255 | 2,200 | 2,200 | 300 | 2,200 |
| 2025-02-07 | - | - | - | 2,194 | - | 2,194 |
| 2025-02-06 | - | - | - | 2,194 | - | 2,194 |
| 2025-02-05 | 2,222 | 2,222 | 2,194 | 2,194 | 300 | 2,194 |
| 2025-02-04 | 2,336 | 2,336 | 2,230 | 2,230 | 600 | 2,230 |
| 2025-02-03 | - | - | - | 2,136 | - | 2,136 |
| 2025-01-31 | 2,136 | 2,136 | 2,136 | 2,136 | 100 | 2,136 |
| 2025-01-30 | 2,159 | 2,159 | 2,159 | 2,159 | 100 | 2,159 |
| 2025-01-29 | 2,125 | 2,159 | 2,125 | 2,159 | 300 | 2,159 |
| 2025-01-28 | 2,159 | 2,159 | 2,159 | 2,159 | 100 | 2,159 |
| 2025-01-27 | 2,120 | 2,159 | 2,120 | 2,159 | 300 | 2,159 |
| 2025-01-24 | 2,101 | 2,159 | 2,101 | 2,159 | 800 | 2,159 |
| 2025-01-23 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | 2,101 |
| 2025-01-22 | 2,159 | 2,159 | 2,101 | 2,101 | 300 | 2,101 |
| 2025-01-21 | 2,156 | 2,158 | 2,156 | 2,158 | 400 | 2,158 |
| 2025-01-20 | 2,158 | 2,158 | 2,158 | 2,158 | 600 | 2,158 |
| 2025-01-17 | 2,122 | 2,122 | 2,121 | 2,122 | 800 | 2,122 |
| 2025-01-16 | 2,115 | 2,115 | 2,115 | 2,115 | 100 | 2,115 |
| 2025-01-15 | - | - | - | 2,092 | - | 2,092 |
| 2025-01-14 | 2,092 | 2,092 | 2,092 | 2,092 | 100 | 2,092 |
| 2025-01-10 | - | - | - | 2,091 | - | 2,091 |
| 2025-01-09 | - | - | - | 2,091 | - | 2,091 |
| 2025-01-08 | 2,102 | 2,102 | 2,091 | 2,091 | 300 | 2,091 |
| 2025-01-07 | 2,122 | 2,123 | 2,122 | 2,122 | 500 | 2,122 |
| 2025-01-06 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
分割・併合履歴 ： なし