7682 (株)浜木綿 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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 4,175 | 4,175 | 4,165 | 4,165 | 1,500 | 4,165 |
| 2025-07-14 | 4,185 | 4,185 | 4,170 | 4,175 | 3,300 | 4,175 |
| 2025-07-11 | 4,200 | 4,200 | 4,180 | 4,185 | 2,300 | 4,185 |
| 2025-07-10 | 4,195 | 4,200 | 4,170 | 4,200 | 3,100 | 4,200 |
| 2025-07-09 | 4,115 | 4,170 | 4,115 | 4,170 | 5,100 | 4,170 |
| 2025-07-08 | 4,165 | 4,165 | 4,150 | 4,155 | 2,900 | 4,155 |
| 2025-07-07 | 4,175 | 4,180 | 4,165 | 4,165 | 4,300 | 4,165 |
| 2025-07-04 | 4,195 | 4,200 | 4,175 | 4,200 | 3,100 | 4,200 |
| 2025-07-03 | 4,215 | 4,215 | 4,180 | 4,180 | 14,200 | 4,180 |
| 2025-07-02 | 4,205 | 4,215 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2025-07-01 | 4,235 | 4,235 | 4,210 | 4,210 | 6,700 | 4,210 |
| 2025-06-30 | 4,230 | 4,240 | 4,225 | 4,225 | 4,600 | 4,225 |
| 2025-06-27 | 4,240 | 4,265 | 4,215 | 4,225 | 6,100 | 4,225 |
| 2025-06-26 | 4,230 | 4,250 | 4,230 | 4,250 | 2,100 | 4,250 |
| 2025-06-25 | 4,255 | 4,255 | 4,230 | 4,235 | 1,500 | 4,235 |
| 2025-06-24 | 4,245 | 4,250 | 4,230 | 4,250 | 1,200 | 4,250 |
| 2025-06-23 | 4,255 | 4,260 | 4,235 | 4,240 | 1,200 | 4,240 |
| 2025-06-20 | 4,265 | 4,285 | 4,245 | 4,260 | 1,700 | 4,260 |
| 2025-06-19 | 4,285 | 4,285 | 4,250 | 4,265 | 3,300 | 4,265 |
| 2025-06-18 | 4,295 | 4,300 | 4,280 | 4,280 | 1,300 | 4,280 |
| 2025-06-17 | 4,300 | 4,305 | 4,295 | 4,305 | 800 | 4,305 |
| 2025-06-16 | 4,295 | 4,305 | 4,295 | 4,295 | 1,000 | 4,295 |
| 2025-06-13 | 4,285 | 4,295 | 4,285 | 4,295 | 800 | 4,295 |
| 2025-06-12 | 4,280 | 4,285 | 4,275 | 4,280 | 700 | 4,280 |
| 2025-06-11 | 4,285 | 4,300 | 4,275 | 4,275 | 1,700 | 4,275 |
| 2025-06-10 | 4,315 | 4,315 | 4,285 | 4,285 | 3,600 | 4,285 |
| 2025-06-09 | 4,320 | 4,320 | 4,300 | 4,300 | 1,500 | 4,300 |
| 2025-06-06 | 4,305 | 4,315 | 4,305 | 4,315 | 1,700 | 4,315 |
| 2025-06-05 | 4,345 | 4,355 | 4,330 | 4,355 | 1,300 | 4,355 |
| 2025-06-04 | 4,350 | 4,350 | 4,335 | 4,350 | 600 | 4,350 |
| 2025-06-03 | 4,350 | 4,350 | 4,320 | 4,340 | 1,300 | 4,340 |
| 2025-06-02 | 4,295 | 4,345 | 4,280 | 4,345 | 1,100 | 4,345 |
| 2025-05-30 | 4,285 | 4,295 | 4,275 | 4,295 | 1,000 | 4,295 |
| 2025-05-29 | 4,265 | 4,285 | 4,265 | 4,285 | 1,200 | 4,285 |
| 2025-05-28 | 4,265 | 4,265 | 4,265 | 4,265 | 200 | 4,265 |
| 2025-05-27 | 4,270 | 4,270 | 4,245 | 4,265 | 2,100 | 4,265 |
| 2025-05-26 | 4,265 | 4,265 | 4,265 | 4,265 | 200 | 4,265 |
| 2025-05-23 | 4,275 | 4,275 | 4,250 | 4,250 | 700 | 4,250 |
| 2025-05-22 | 4,275 | 4,280 | 4,275 | 4,280 | 700 | 4,280 |
| 2025-05-21 | 4,255 | 4,275 | 4,245 | 4,275 | 500 | 4,275 |
| 2025-05-20 | 4,265 | 4,290 | 4,250 | 4,255 | 2,400 | 4,255 |
| 2025-05-19 | 4,295 | 4,295 | 4,280 | 4,285 | 800 | 4,285 |
| 2025-05-16 | 4,295 | 4,300 | 4,285 | 4,300 | 400 | 4,300 |
| 2025-05-15 | 4,310 | 4,310 | 4,285 | 4,290 | 400 | 4,290 |
| 2025-05-14 | 4,295 | 4,310 | 4,295 | 4,310 | 500 | 4,310 |
| 2025-05-13 | 4,280 | 4,290 | 4,280 | 4,280 | 600 | 4,280 |
| 2025-05-12 | 4,300 | 4,300 | 4,280 | 4,280 | 400 | 4,280 |
| 2025-05-09 | 4,275 | 4,290 | 4,270 | 4,290 | 800 | 4,290 |
| 2025-05-08 | 4,300 | 4,300 | 4,275 | 4,280 | 1,000 | 4,280 |
| 2025-05-07 | 4,350 | 4,365 | 4,300 | 4,310 | 2,000 | 4,310 |
| 2025-05-02 | 4,310 | 4,320 | 4,305 | 4,315 | 700 | 4,315 |
| 2025-05-01 | 4,345 | 4,345 | 4,305 | 4,305 | 300 | 4,305 |
| 2025-04-30 | 4,325 | 4,325 | 4,305 | 4,305 | 500 | 4,305 |
| 2025-04-28 | 4,250 | 4,325 | 4,250 | 4,280 | 1,200 | 4,280 |
| 2025-04-25 | 4,215 | 4,380 | 4,215 | 4,250 | 7,200 | 4,250 |
| 2025-04-24 | 4,215 | 4,260 | 4,215 | 4,215 | 800 | 4,215 |
| 2025-04-23 | 4,215 | 4,270 | 4,215 | 4,215 | 1,900 | 4,215 |
| 2025-04-22 | 4,245 | 4,265 | 4,235 | 4,235 | 1,300 | 4,235 |
| 2025-04-21 | 4,220 | 4,250 | 4,220 | 4,240 | 800 | 4,240 |
| 2025-04-18 | 4,250 | 4,250 | 4,245 | 4,245 | 200 | 4,245 |
| 2025-04-17 | 4,185 | 4,220 | 4,185 | 4,205 | 800 | 4,205 |
| 2025-04-16 | 4,235 | 4,235 | 4,170 | 4,185 | 700 | 4,185 |
| 2025-04-15 | 4,245 | 4,245 | 4,245 | 4,245 | 100 | 4,245 |
| 2025-04-14 | 4,220 | 4,240 | 4,175 | 4,175 | 2,600 | 4,175 |
| 2025-04-11 | 4,190 | 4,220 | 4,150 | 4,220 | 1,900 | 4,220 |
| 2025-04-10 | 4,215 | 4,240 | 4,100 | 4,220 | 2,600 | 4,220 |
| 2025-04-09 | 4,105 | 4,130 | 4,000 | 4,125 | 4,300 | 4,125 |
| 2025-04-08 | 3,955 | 4,190 | 3,955 | 4,105 | 4,300 | 4,105 |
| 2025-04-07 | 3,840 | 4,050 | 3,815 | 3,910 | 4,100 | 3,910 |
| 2025-04-04 | 4,170 | 4,195 | 3,850 | 4,170 | 7,300 | 4,170 |
| 2025-04-03 | 4,300 | 4,310 | 4,155 | 4,170 | 6,300 | 4,170 |
| 2025-04-02 | 4,390 | 4,410 | 4,390 | 4,390 | 500 | 4,390 |
| 2025-04-01 | 4,390 | 4,425 | 4,390 | 4,390 | 1,000 | 4,390 |
| 2025-03-31 | 4,410 | 4,440 | 4,380 | 4,400 | 4,700 | 4,400 |
| 2025-03-28 | 4,380 | 4,480 | 4,380 | 4,480 | 3,700 | 4,480 |
| 2025-03-27 | 4,375 | 4,375 | 4,360 | 4,375 | 900 | 4,375 |
| 2025-03-26 | 4,365 | 4,365 | 4,360 | 4,360 | 1,800 | 4,360 |
| 2025-03-25 | 4,350 | 4,370 | 4,350 | 4,365 | 1,300 | 4,365 |
| 2025-03-24 | 4,370 | 4,375 | 4,355 | 4,365 | 1,900 | 4,365 |
| 2025-03-21 | 4,370 | 4,375 | 4,355 | 4,360 | 2,300 | 4,360 |
| 2025-03-19 | 4,375 | 4,375 | 4,360 | 4,360 | 300 | 4,360 |
| 2025-03-18 | 4,360 | 4,375 | 4,345 | 4,360 | 1,500 | 4,360 |
| 2025-03-17 | 4,340 | 4,360 | 4,325 | 4,360 | 2,700 | 4,360 |
| 2025-03-14 | 4,345 | 4,345 | 4,285 | 4,305 | 1,100 | 4,305 |
| 2025-03-13 | 4,310 | 4,335 | 4,290 | 4,330 | 5,200 | 4,330 |
| 2025-03-12 | 4,275 | 4,295 | 4,275 | 4,295 | 700 | 4,295 |
| 2025-03-11 | 4,235 | 4,275 | 4,195 | 4,275 | 3,000 | 4,275 |
| 2025-03-10 | 4,285 | 4,285 | 4,255 | 4,255 | 800 | 4,255 |
| 2025-03-07 | 4,245 | 4,265 | 4,240 | 4,265 | 400 | 4,265 |
| 2025-03-06 | 4,250 | 4,250 | 4,230 | 4,230 | 200 | 4,230 |
| 2025-03-05 | 4,220 | 4,250 | 4,220 | 4,230 | 600 | 4,230 |
| 2025-03-04 | 4,195 | 4,235 | 4,195 | 4,220 | 1,100 | 4,220 |
| 2025-03-03 | 4,170 | 4,210 | 4,160 | 4,210 | 1,700 | 4,210 |
| 2025-02-28 | 4,225 | 4,225 | 4,010 | 4,175 | 3,900 | 4,175 |
| 2025-02-27 | 4,215 | 4,245 | 4,215 | 4,220 | 1,500 | 4,220 |
| 2025-02-26 | 4,215 | 4,225 | 4,215 | 4,215 | 700 | 4,215 |
| 2025-02-25 | 4,255 | 4,255 | 4,215 | 4,215 | 600 | 4,215 |
| 2025-02-21 | 4,215 | 4,280 | 4,215 | 4,225 | 1,100 | 4,225 |
| 2025-02-20 | 4,185 | 4,285 | 4,185 | 4,215 | 1,000 | 4,215 |
| 2025-02-19 | 4,290 | 4,290 | 4,205 | 4,235 | 1,300 | 4,235 |
| 2025-02-18 | 4,185 | 4,255 | 4,160 | 4,255 | 1,900 | 4,255 |
| 2025-02-17 | 4,175 | 4,175 | 4,125 | 4,160 | 1,000 | 4,160 |
| 2025-02-14 | 4,105 | 4,125 | 4,100 | 4,105 | 1,000 | 4,105 |
| 2025-02-13 | 4,200 | 4,230 | 4,100 | 4,165 | 2,200 | 4,165 |
| 2025-02-12 | 4,250 | 4,250 | 4,150 | 4,180 | 3,000 | 4,180 |
| 2025-02-10 | 4,255 | 4,260 | 4,220 | 4,255 | 1,300 | 4,255 |
| 2025-02-07 | 4,240 | 4,265 | 4,200 | 4,265 | 900 | 4,265 |
| 2025-02-06 | 4,220 | 4,260 | 4,220 | 4,240 | 600 | 4,240 |
| 2025-02-05 | 4,230 | 4,255 | 4,230 | 4,230 | 500 | 4,230 |
| 2025-02-04 | 4,210 | 4,245 | 4,210 | 4,225 | 1,000 | 4,225 |
| 2025-02-03 | 4,195 | 4,245 | 4,190 | 4,210 | 1,700 | 4,210 |
| 2025-01-31 | 4,175 | 4,230 | 4,160 | 4,230 | 3,500 | 4,230 |
| 2025-01-30 | 4,150 | 4,180 | 4,120 | 4,160 | 1,800 | 4,160 |
| 2025-01-29 | 4,100 | 4,150 | 4,100 | 4,150 | 2,600 | 4,150 |
| 2025-01-28 | 4,055 | 4,140 | 4,055 | 4,100 | 2,900 | 4,100 |
| 2025-01-27 | 4,060 | 4,095 | 4,060 | 4,060 | 600 | 4,060 |
| 2025-01-24 | 4,065 | 4,100 | 4,060 | 4,060 | 900 | 4,060 |
| 2025-01-23 | 4,055 | 4,095 | 4,055 | 4,095 | 600 | 4,095 |
| 2025-01-22 | 4,050 | 4,080 | 4,050 | 4,065 | 400 | 4,065 |
| 2025-01-21 | 4,080 | 4,080 | 4,050 | 4,050 | 1,100 | 4,050 |
| 2025-01-20 | 4,095 | 4,095 | 4,060 | 4,075 | 1,000 | 4,075 |
| 2025-01-17 | 4,075 | 4,100 | 4,035 | 4,095 | 1,600 | 4,095 |
| 2025-01-16 | 4,090 | 4,145 | 4,070 | 4,075 | 1,800 | 4,075 |
| 2025-01-15 | 4,080 | 4,100 | 4,075 | 4,080 | 2,300 | 4,080 |
| 2025-01-14 | 4,060 | 4,075 | 4,060 | 4,075 | 300 | 4,075 |
| 2025-01-10 | 4,060 | 4,060 | 4,040 | 4,060 | 1,000 | 4,060 |
| 2025-01-09 | 4,055 | 4,070 | 4,010 | 4,060 | 1,800 | 4,060 |
| 2025-01-08 | 3,995 | 4,000 | 3,965 | 4,000 | 2,100 | 4,000 |
| 2025-01-07 | 3,950 | 3,990 | 3,945 | 3,970 | 1,900 | 3,970 |
| 2025-01-06 | 3,960 | 4,000 | 3,900 | 3,935 | 2,100 | 3,935 |
分割・併合履歴 ： [2023-07-28]1株→2株