7695 (株)交換できるくん 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2,408 | 2,423 | 2,331 | 2,335 | 12,500 | 2,335 |
| 2025-05-19 | 2,497 | 2,508 | 2,365 | 2,408 | 29,900 | 2,408 |
| 2025-05-16 | 2,488 | 2,510 | 2,446 | 2,510 | 11,400 | 2,510 |
| 2025-05-15 | 2,540 | 2,604 | 2,440 | 2,490 | 101,100 | 2,490 |
| 2025-05-14 | 2,809 | 2,940 | 2,809 | 2,940 | 6,300 | 2,940 |
| 2025-05-13 | 2,821 | 2,821 | 2,771 | 2,814 | 1,100 | 2,814 |
| 2025-05-12 | 2,776 | 2,800 | 2,747 | 2,800 | 1,900 | 2,800 |
| 2025-05-09 | 2,701 | 2,775 | 2,695 | 2,766 | 2,800 | 2,766 |
| 2025-05-08 | 2,682 | 2,694 | 2,682 | 2,694 | 300 | 2,694 |
| 2025-05-07 | 2,680 | 2,699 | 2,670 | 2,695 | 700 | 2,695 |
| 2025-05-02 | 2,682 | 2,700 | 2,610 | 2,700 | 1,300 | 2,700 |
| 2025-05-01 | 2,670 | 2,670 | 2,670 | 2,670 | 200 | 2,670 |
| 2025-04-30 | 2,670 | 2,714 | 2,670 | 2,670 | 5,000 | 2,670 |
| 2025-04-28 | 2,688 | 2,694 | 2,670 | 2,670 | 800 | 2,670 |
| 2025-04-25 | 2,675 | 2,675 | 2,628 | 2,650 | 1,100 | 2,650 |
| 2025-04-24 | 2,650 | 2,650 | 2,603 | 2,650 | 300 | 2,650 |
| 2025-04-23 | 2,674 | 2,674 | 2,630 | 2,630 | 1,500 | 2,630 |
| 2025-04-22 | 2,604 | 2,629 | 2,600 | 2,629 | 7,300 | 2,629 |
| 2025-04-21 | 2,622 | 2,622 | 2,602 | 2,604 | 1,700 | 2,604 |
| 2025-04-18 | 2,551 | 2,725 | 2,518 | 2,652 | 7,400 | 2,652 |
| 2025-04-17 | 2,560 | 2,581 | 2,550 | 2,555 | 800 | 2,555 |
| 2025-04-16 | 2,570 | 2,570 | 2,550 | 2,550 | 1,000 | 2,550 |
| 2025-04-15 | 2,560 | 2,621 | 2,551 | 2,553 | 1,200 | 2,553 |
| 2025-04-14 | 2,648 | 2,648 | 2,556 | 2,570 | 2,100 | 2,570 |
| 2025-04-11 | 2,431 | 2,555 | 2,430 | 2,555 | 1,400 | 2,555 |
| 2025-04-10 | 2,461 | 2,569 | 2,441 | 2,498 | 4,800 | 2,498 |
| 2025-04-09 | 2,350 | 2,370 | 2,250 | 2,311 | 8,700 | 2,311 |
| 2025-04-08 | 2,305 | 2,433 | 2,305 | 2,391 | 22,500 | 2,391 |
| 2025-04-07 | 2,277 | 2,307 | 2,219 | 2,220 | 16,700 | 2,220 |
| 2025-04-04 | 2,562 | 2,562 | 2,443 | 2,527 | 9,800 | 2,527 |
| 2025-04-03 | 2,653 | 2,670 | 2,612 | 2,612 | 4,100 | 2,612 |
| 2025-04-02 | 2,700 | 2,735 | 2,700 | 2,720 | 1,100 | 2,720 |
| 2025-04-01 | 2,732 | 2,732 | 2,695 | 2,725 | 2,600 | 2,725 |
| 2025-03-31 | 2,770 | 2,770 | 2,685 | 2,720 | 4,200 | 2,720 |
| 2025-03-28 | 2,844 | 2,897 | 2,793 | 2,817 | 9,500 | 2,817 |
| 2025-03-27 | 3,000 | 3,050 | 2,941 | 2,941 | 7,100 | 2,941 |
| 2025-03-26 | 2,976 | 3,030 | 2,906 | 2,977 | 7,600 | 2,977 |
| 2025-03-25 | 2,814 | 2,980 | 2,814 | 2,980 | 21,200 | 2,980 |
| 2025-03-24 | 2,784 | 2,819 | 2,708 | 2,801 | 41,900 | 2,801 |
| 2025-03-21 | 2,921 | 2,960 | 2,921 | 2,960 | 2,100 | 2,960 |
| 2025-03-19 | 2,928 | 2,970 | 2,921 | 2,933 | 1,500 | 2,933 |
| 2025-03-18 | 2,952 | 2,967 | 2,941 | 2,960 | 1,900 | 2,960 |
| 2025-03-17 | 2,962 | 2,966 | 2,961 | 2,961 | 1,600 | 2,961 |
| 2025-03-14 | 2,999 | 2,999 | 2,952 | 2,985 | 1,800 | 2,985 |
| 2025-03-13 | 2,934 | 2,999 | 2,934 | 2,999 | 1,400 | 2,999 |
| 2025-03-12 | 2,924 | 2,959 | 2,913 | 2,955 | 700 | 2,955 |
| 2025-03-11 | 2,950 | 2,959 | 2,920 | 2,924 | 3,300 | 2,924 |
| 2025-03-10 | 2,962 | 2,999 | 2,960 | 2,980 | 1,900 | 2,980 |
| 2025-03-07 | 2,995 | 3,020 | 2,980 | 3,020 | 1,700 | 3,020 |
| 2025-03-06 | 2,984 | 3,035 | 2,984 | 3,005 | 2,200 | 3,005 |
| 2025-03-05 | 3,020 | 3,045 | 3,020 | 3,045 | 400 | 3,045 |
| 2025-03-04 | 3,050 | 3,050 | 2,956 | 2,990 | 1,900 | 2,990 |
| 2025-03-03 | 2,979 | 3,035 | 2,979 | 3,010 | 1,100 | 3,010 |
| 2025-02-28 | 3,085 | 3,085 | 2,960 | 2,960 | 3,500 | 2,960 |
| 2025-02-27 | 3,010 | 3,090 | 3,000 | 3,085 | 5,800 | 3,085 |
| 2025-02-26 | 3,075 | 3,075 | 3,020 | 3,025 | 1,700 | 3,025 |
| 2025-02-25 | 3,010 | 3,095 | 3,010 | 3,070 | 1,100 | 3,070 |
| 2025-02-21 | 3,045 | 3,075 | 3,010 | 3,010 | 1,900 | 3,010 |
| 2025-02-20 | 3,115 | 3,155 | 3,000 | 3,070 | 10,600 | 3,070 |
| 2025-02-19 | 3,220 | 3,220 | 3,120 | 3,140 | 2,400 | 3,140 |
| 2025-02-18 | 3,230 | 3,230 | 3,180 | 3,220 | 900 | 3,220 |
| 2025-02-17 | 3,105 | 3,250 | 3,105 | 3,235 | 8,300 | 3,235 |
| 2025-02-14 | 3,265 | 3,265 | 3,215 | 3,215 | 3,500 | 3,215 |
| 2025-02-13 | 3,280 | 3,280 | 3,205 | 3,280 | 2,400 | 3,280 |
| 2025-02-12 | 3,150 | 3,280 | 3,150 | 3,280 | 3,500 | 3,280 |
| 2025-02-10 | 3,150 | 3,155 | 3,110 | 3,115 | 2,800 | 3,115 |
| 2025-02-07 | 3,230 | 3,240 | 3,185 | 3,185 | 2,400 | 3,185 |
| 2025-02-06 | 3,230 | 3,250 | 3,210 | 3,210 | 1,800 | 3,210 |
| 2025-02-05 | 3,200 | 3,230 | 3,175 | 3,225 | 2,700 | 3,225 |
| 2025-02-04 | 3,220 | 3,250 | 3,170 | 3,170 | 2,500 | 3,170 |
| 2025-02-03 | 3,270 | 3,285 | 3,215 | 3,215 | 4,100 | 3,215 |
| 2025-01-31 | 3,335 | 3,335 | 3,285 | 3,295 | 1,800 | 3,295 |
| 2025-01-30 | 3,355 | 3,355 | 3,320 | 3,345 | 1,400 | 3,345 |
| 2025-01-29 | 3,255 | 3,380 | 3,200 | 3,345 | 9,400 | 3,345 |
| 2025-01-28 | 3,300 | 3,300 | 3,150 | 3,205 | 4,600 | 3,205 |
| 2025-01-27 | 3,160 | 3,270 | 3,100 | 3,230 | 4,300 | 3,230 |
| 2025-01-24 | 3,135 | 3,150 | 3,080 | 3,115 | 3,200 | 3,115 |
| 2025-01-23 | 3,125 | 3,175 | 3,100 | 3,100 | 1,800 | 3,100 |
| 2025-01-22 | 3,230 | 3,230 | 3,050 | 3,125 | 12,200 | 3,125 |
| 2025-01-21 | 3,235 | 3,255 | 3,205 | 3,230 | 3,200 | 3,230 |
| 2025-01-20 | 3,280 | 3,280 | 3,255 | 3,265 | 1,500 | 3,265 |
| 2025-01-17 | 3,335 | 3,335 | 3,275 | 3,280 | 2,500 | 3,280 |
| 2025-01-16 | 3,360 | 3,360 | 3,300 | 3,340 | 2,100 | 3,340 |
| 2025-01-15 | 3,255 | 3,330 | 3,205 | 3,330 | 3,200 | 3,330 |
| 2025-01-14 | 3,310 | 3,315 | 3,255 | 3,255 | 3,000 | 3,255 |
| 2025-01-10 | 3,290 | 3,295 | 3,250 | 3,250 | 400 | 3,250 |
| 2025-01-09 | 3,335 | 3,335 | 3,235 | 3,240 | 2,600 | 3,240 |
| 2025-01-08 | 3,245 | 3,330 | 3,210 | 3,330 | 6,600 | 3,330 |
| 2025-01-07 | 3,255 | 3,270 | 3,215 | 3,215 | 3,300 | 3,215 |
| 2025-01-06 | 3,300 | 3,300 | 3,240 | 3,255 | 4,100 | 3,255 |
分割・併合履歴 ： なし