7795 (株)KYORITSU 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 164 | 166 | 163 | 165 | 237,800 | 165 |
| 2025-05-21 | 165 | 167 | 164 | 165 | 83,000 | 165 |
| 2025-05-20 | 163 | 164 | 162 | 163 | 97,200 | 163 |
| 2025-05-19 | 164 | 164 | 162 | 163 | 90,300 | 163 |
| 2025-05-16 | 165 | 166 | 160 | 163 | 291,300 | 163 |
| 2025-05-15 | 169 | 169 | 166 | 168 | 204,700 | 168 |
| 2025-05-14 | 169 | 170 | 168 | 169 | 157,100 | 169 |
| 2025-05-13 | 169 | 170 | 168 | 170 | 66,200 | 170 |
| 2025-05-12 | 168 | 169 | 167 | 169 | 170,100 | 169 |
| 2025-05-09 | 165 | 167 | 164 | 167 | 398,400 | 167 |
| 2025-05-08 | 164 | 165 | 163 | 164 | 136,800 | 164 |
| 2025-05-07 | 162 | 164 | 161 | 164 | 121,300 | 164 |
| 2025-05-02 | 164 | 168 | 163 | 164 | 478,100 | 164 |
| 2025-05-01 | 162 | 168 | 162 | 164 | 229,200 | 164 |
| 2025-04-30 | 162 | 163 | 161 | 163 | 42,600 | 163 |
| 2025-04-28 | 163 | 163 | 161 | 163 | 88,100 | 163 |
| 2025-04-25 | 162 | 162 | 160 | 160 | 158,700 | 160 |
| 2025-04-24 | 163 | 175 | 158 | 161 | 1,534,500 | 161 |
| 2025-04-23 | 163 | 164 | 161 | 162 | 68,900 | 162 |
| 2025-04-22 | 161 | 163 | 161 | 163 | 103,000 | 163 |
| 2025-04-21 | 163 | 164 | 162 | 164 | 113,400 | 164 |
| 2025-04-18 | 159 | 165 | 159 | 163 | 277,200 | 163 |
| 2025-04-17 | 157 | 160 | 157 | 160 | 68,200 | 160 |
| 2025-04-16 | 158 | 158 | 156 | 158 | 54,500 | 158 |
| 2025-04-15 | 160 | 161 | 157 | 157 | 224,900 | 157 |
| 2025-04-14 | 155 | 159 | 154 | 158 | 110,800 | 158 |
| 2025-04-11 | 150 | 153 | 149 | 151 | 142,400 | 151 |
| 2025-04-10 | 157 | 158 | 150 | 154 | 620,200 | 154 |
| 2025-04-09 | 146 | 151 | 144 | 150 | 232,800 | 150 |
| 2025-04-08 | 141 | 153 | 141 | 149 | 828,900 | 149 |
| 2025-04-07 | 135 | 139 | 133 | 134 | 347,300 | 134 |
| 2025-04-04 | 151 | 152 | 145 | 146 | 352,700 | 146 |
| 2025-04-03 | 151 | 155 | 151 | 154 | 174,300 | 154 |
| 2025-04-02 | 162 | 162 | 159 | 160 | 124,200 | 160 |
| 2025-04-01 | 164 | 164 | 162 | 162 | 112,300 | 162 |
| 2025-03-31 | 166 | 166 | 162 | 162 | 187,600 | 162 |
| 2025-03-28 | 169 | 169 | 166 | 167 | 138,600 | 167 |
| 2025-03-27 | 170 | 173 | 168 | 171 | 380,900 | 171 |
| 2025-03-26 | 167 | 179 | 165 | 168 | 722,900 | 168 |
| 2025-03-25 | 167 | 167 | 165 | 167 | 84,400 | 167 |
| 2025-03-24 | 167 | 168 | 164 | 165 | 146,200 | 165 |
| 2025-03-21 | 167 | 167 | 166 | 167 | 57,200 | 167 |
| 2025-03-19 | 167 | 168 | 166 | 167 | 103,300 | 167 |
| 2025-03-18 | 168 | 168 | 166 | 167 | 43,100 | 167 |
| 2025-03-17 | 167 | 170 | 166 | 168 | 150,600 | 168 |
| 2025-03-14 | 166 | 167 | 166 | 167 | 24,200 | 167 |
| 2025-03-13 | 165 | 167 | 165 | 167 | 81,600 | 167 |
| 2025-03-12 | 164 | 166 | 163 | 165 | 96,400 | 165 |
| 2025-03-11 | 165 | 165 | 162 | 163 | 127,700 | 163 |
| 2025-03-10 | 166 | 167 | 165 | 167 | 75,700 | 167 |
| 2025-03-07 | 166 | 167 | 165 | 166 | 79,800 | 166 |
| 2025-03-06 | 166 | 168 | 166 | 166 | 132,600 | 166 |
| 2025-03-05 | 164 | 166 | 164 | 166 | 74,400 | 166 |
| 2025-03-04 | 163 | 165 | 162 | 164 | 68,400 | 164 |
| 2025-03-03 | 165 | 165 | 163 | 164 | 66,300 | 164 |
| 2025-02-28 | 167 | 168 | 162 | 163 | 192,600 | 163 |
| 2025-02-27 | 168 | 168 | 167 | 167 | 95,600 | 167 |
| 2025-02-26 | 169 | 169 | 167 | 167 | 133,600 | 167 |
| 2025-02-25 | 168 | 169 | 167 | 169 | 75,000 | 169 |
| 2025-02-21 | 167 | 169 | 164 | 167 | 267,400 | 167 |
| 2025-02-20 | 167 | 169 | 167 | 169 | 223,400 | 169 |
| 2025-02-19 | 167 | 169 | 167 | 169 | 173,300 | 169 |
| 2025-02-18 | 165 | 168 | 165 | 166 | 218,900 | 166 |
| 2025-02-17 | 164 | 165 | 163 | 165 | 203,600 | 165 |
| 2025-02-14 | 162 | 165 | 162 | 164 | 208,000 | 164 |
| 2025-02-13 | 161 | 163 | 161 | 163 | 85,600 | 163 |
| 2025-02-12 | 160 | 162 | 160 | 162 | 90,000 | 162 |
| 2025-02-10 | 160 | 161 | 160 | 161 | 85,900 | 161 |
| 2025-02-07 | 159 | 161 | 157 | 159 | 169,700 | 159 |
| 2025-02-06 | 161 | 163 | 159 | 160 | 131,200 | 160 |
| 2025-02-05 | 159 | 162 | 158 | 160 | 196,900 | 160 |
| 2025-02-04 | 160 | 162 | 158 | 158 | 322,800 | 158 |
| 2025-02-03 | 163 | 165 | 158 | 159 | 721,000 | 159 |
| 2025-01-31 | 178 | 180 | 174 | 176 | 578,600 | 176 |
| 2025-01-30 | 178 | 179 | 175 | 175 | 948,000 | 175 |
| 2025-01-29 | 174 | 177 | 174 | 175 | 127,700 | 175 |
| 2025-01-28 | 173 | 175 | 172 | 174 | 170,900 | 174 |
| 2025-01-27 | 177 | 177 | 173 | 175 | 215,100 | 175 |
| 2025-01-24 | 173 | 177 | 173 | 177 | 218,500 | 177 |
| 2025-01-23 | 171 | 175 | 171 | 173 | 242,200 | 173 |
| 2025-01-22 | 169 | 172 | 169 | 170 | 234,900 | 170 |
| 2025-01-21 | 168 | 172 | 168 | 169 | 247,500 | 169 |
| 2025-01-20 | 164 | 169 | 164 | 169 | 257,800 | 169 |
| 2025-01-17 | 163 | 165 | 162 | 164 | 194,300 | 164 |
| 2025-01-16 | 168 | 168 | 164 | 164 | 214,000 | 164 |
| 2025-01-15 | 165 | 169 | 165 | 168 | 333,900 | 168 |
| 2025-01-14 | 165 | 165 | 161 | 163 | 223,400 | 163 |
| 2025-01-10 | 166 | 167 | 165 | 166 | 48,400 | 166 |
| 2025-01-09 | 168 | 168 | 165 | 166 | 117,500 | 166 |
| 2025-01-08 | 170 | 170 | 167 | 167 | 147,200 | 167 |
| 2025-01-07 | 170 | 170 | 167 | 169 | 126,400 | 169 |
| 2025-01-06 | 166 | 170 | 166 | 170 | 295,000 | 170 |
分割・併合履歴 ： なし