7807 (株)幸和製作所 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 | 809 | 817 | 802 | 807 | 18,800 | 807 |
| 2025-04-03 | 843 | 854 | 839 | 854 | 2,300 | 854 |
| 2025-04-02 | 838 | 843 | 838 | 843 | 400 | 843 |
| 2025-04-01 | 844 | 849 | 843 | 843 | 1,900 | 843 |
| 2025-03-31 | 846 | 847 | 836 | 836 | 4,600 | 836 |
| 2025-03-28 | 846 | 846 | 846 | 846 | 1,300 | 846 |
| 2025-03-27 | 852 | 852 | 846 | 846 | 1,900 | 846 |
| 2025-03-26 | 855 | 856 | 853 | 853 | 2,000 | 853 |
| 2025-03-25 | 857 | 857 | 856 | 857 | 2,100 | 857 |
| 2025-03-24 | 857 | 857 | 855 | 857 | 800 | 857 |
| 2025-03-21 | 845 | 852 | 845 | 852 | 3,100 | 852 |
| 2025-03-19 | 847 | 847 | 843 | 844 | 1,600 | 844 |
| 2025-03-18 | 845 | 847 | 845 | 845 | 3,300 | 845 |
| 2025-03-17 | 850 | 852 | 846 | 846 | 1,900 | 846 |
| 2025-03-14 | 849 | 849 | 849 | 849 | 300 | 849 |
| 2025-03-13 | 854 | 855 | 853 | 853 | 300 | 853 |
| 2025-03-12 | 849 | 851 | 846 | 851 | 1,200 | 851 |
| 2025-03-11 | 851 | 851 | 842 | 849 | 3,800 | 849 |
| 2025-03-10 | 860 | 860 | 854 | 857 | 2,800 | 857 |
| 2025-03-07 | 855 | 860 | 855 | 858 | 1,000 | 858 |
| 2025-03-06 | 855 | 859 | 855 | 859 | 2,100 | 859 |
| 2025-03-05 | 859 | 859 | 854 | 856 | 3,400 | 856 |
| 2025-03-04 | 859 | 861 | 855 | 855 | 4,900 | 855 |
| 2025-03-03 | 859 | 867 | 857 | 864 | 4,800 | 864 |
| 2025-02-28 | 859 | 860 | 858 | 860 | 2,700 | 860 |
| 2025-02-27 | 857 | 863 | 857 | 860 | 2,300 | 860 |
| 2025-02-26 | 867 | 867 | 858 | 858 | 2,200 | 858 |
| 2025-02-25 | 861 | 869 | 861 | 867 | 8,500 | 867 |
| 2025-02-21 | 859 | 859 | 859 | 859 | 1,900 | 859 |
| 2025-02-20 | 863 | 863 | 858 | 858 | 3,000 | 858 |
| 2025-02-19 | 865 | 866 | 863 | 863 | 2,100 | 863 |
| 2025-02-18 | 864 | 867 | 863 | 863 | 1,000 | 863 |
| 2025-02-17 | 866 | 866 | 865 | 865 | 800 | 865 |
| 2025-02-14 | 864 | 865 | 864 | 865 | 800 | 865 |
| 2025-02-13 | 862 | 864 | 862 | 863 | 1,500 | 863 |
| 2025-02-12 | 864 | 865 | 862 | 862 | 3,200 | 862 |
| 2025-02-10 | 864 | 864 | 860 | 862 | 800 | 862 |
| 2025-02-07 | 860 | 864 | 860 | 860 | 2,200 | 860 |
| 2025-02-06 | 861 | 861 | 860 | 861 | 500 | 861 |
| 2025-02-05 | 861 | 863 | 861 | 863 | 200 | 863 |
| 2025-02-04 | 860 | 865 | 860 | 863 | 1,000 | 863 |
| 2025-02-03 | 860 | 864 | 860 | 860 | 1,400 | 860 |
| 2025-01-31 | 863 | 865 | 863 | 864 | 700 | 864 |
| 2025-01-30 | 864 | 866 | 864 | 864 | 1,600 | 864 |
| 2025-01-29 | 865 | 866 | 863 | 866 | 2,100 | 866 |
| 2025-01-28 | 858 | 865 | 858 | 865 | 2,800 | 865 |
| 2025-01-27 | 859 | 862 | 858 | 859 | 4,200 | 859 |
| 2025-01-24 | 859 | 861 | 857 | 859 | 4,800 | 859 |
| 2025-01-23 | 861 | 863 | 859 | 859 | 1,300 | 859 |
| 2025-01-22 | 864 | 864 | 860 | 860 | 1,100 | 860 |
| 2025-01-21 | 860 | 861 | 860 | 860 | 2,100 | 860 |
| 2025-01-20 | 864 | 864 | 861 | 861 | 2,100 | 861 |
| 2025-01-17 | 862 | 862 | 862 | 862 | 500 | 862 |
| 2025-01-16 | 865 | 865 | 861 | 862 | 2,800 | 862 |
| 2025-01-15 | 870 | 870 | 859 | 868 | 10,400 | 868 |
| 2025-01-14 | 875 | 883 | 869 | 878 | 12,100 | 878 |
| 2025-01-10 | 884 | 884 | 874 | 874 | 4,100 | 874 |
| 2025-01-09 | 888 | 889 | 880 | 880 | 13,000 | 880 |
| 2025-01-08 | 869 | 879 | 866 | 879 | 28,100 | 879 |
| 2025-01-07 | 862 | 868 | 862 | 867 | 7,600 | 867 |
| 2025-01-06 | 855 | 866 | 855 | 861 | 3,800 | 861 |
分割・併合履歴 ： [2018-02-26]1株→3株