7811 中本パックス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,739 | 1,742 | 1,733 | 1,733 | 7,600 | 1,733 |
| 2025-06-30 | 1,744 | 1,744 | 1,728 | 1,739 | 9,700 | 1,739 |
| 2025-06-27 | 1,732 | 1,740 | 1,725 | 1,726 | 5,600 | 1,726 |
| 2025-06-26 | 1,720 | 1,740 | 1,720 | 1,720 | 5,700 | 1,720 |
| 2025-06-25 | 1,736 | 1,736 | 1,716 | 1,716 | 8,500 | 1,716 |
| 2025-06-24 | 1,724 | 1,724 | 1,712 | 1,722 | 3,600 | 1,722 |
| 2025-06-23 | 1,713 | 1,725 | 1,703 | 1,712 | 12,700 | 1,712 |
| 2025-06-20 | 1,726 | 1,726 | 1,713 | 1,713 | 3,700 | 1,713 |
| 2025-06-19 | 1,706 | 1,732 | 1,706 | 1,718 | 7,900 | 1,718 |
| 2025-06-18 | 1,740 | 1,742 | 1,705 | 1,705 | 13,800 | 1,705 |
| 2025-06-17 | 1,740 | 1,747 | 1,735 | 1,740 | 4,200 | 1,740 |
| 2025-06-16 | 1,736 | 1,751 | 1,735 | 1,738 | 12,200 | 1,738 |
| 2025-06-13 | 1,752 | 1,755 | 1,742 | 1,745 | 10,200 | 1,745 |
| 2025-06-12 | 1,749 | 1,755 | 1,747 | 1,752 | 5,700 | 1,752 |
| 2025-06-11 | 1,750 | 1,752 | 1,740 | 1,749 | 7,800 | 1,749 |
| 2025-06-10 | 1,749 | 1,753 | 1,741 | 1,741 | 14,200 | 1,741 |
| 2025-06-09 | 1,744 | 1,749 | 1,743 | 1,749 | 8,200 | 1,749 |
| 2025-06-06 | 1,735 | 1,742 | 1,735 | 1,741 | 5,800 | 1,741 |
| 2025-06-05 | 1,736 | 1,736 | 1,730 | 1,735 | 4,000 | 1,735 |
| 2025-06-04 | 1,728 | 1,738 | 1,728 | 1,730 | 9,700 | 1,730 |
| 2025-06-03 | 1,730 | 1,731 | 1,728 | 1,728 | 5,100 | 1,728 |
| 2025-06-02 | 1,738 | 1,738 | 1,727 | 1,730 | 8,300 | 1,730 |
| 2025-05-30 | 1,720 | 1,727 | 1,720 | 1,727 | 3,300 | 1,727 |
| 2025-05-29 | 1,720 | 1,730 | 1,720 | 1,720 | 5,500 | 1,720 |
| 2025-05-28 | 1,734 | 1,734 | 1,720 | 1,720 | 7,700 | 1,720 |
| 2025-05-27 | 1,730 | 1,741 | 1,720 | 1,730 | 15,000 | 1,730 |
| 2025-05-26 | 1,700 | 1,734 | 1,700 | 1,733 | 18,600 | 1,733 |
| 2025-05-23 | 1,686 | 1,698 | 1,683 | 1,698 | 3,700 | 1,698 |
| 2025-05-22 | 1,671 | 1,685 | 1,671 | 1,685 | 4,200 | 1,685 |
| 2025-05-21 | 1,686 | 1,689 | 1,666 | 1,671 | 12,900 | 1,671 |
| 2025-05-20 | 1,690 | 1,698 | 1,684 | 1,686 | 6,300 | 1,686 |
| 2025-05-19 | 1,690 | 1,698 | 1,685 | 1,690 | 4,400 | 1,690 |
| 2025-05-16 | 1,700 | 1,700 | 1,683 | 1,697 | 7,800 | 1,697 |
| 2025-05-15 | 1,682 | 1,699 | 1,679 | 1,698 | 13,100 | 1,698 |
| 2025-05-14 | 1,690 | 1,691 | 1,676 | 1,682 | 12,400 | 1,682 |
| 2025-05-13 | 1,700 | 1,702 | 1,690 | 1,690 | 5,300 | 1,690 |
| 2025-05-12 | 1,685 | 1,694 | 1,685 | 1,690 | 6,600 | 1,690 |
| 2025-05-09 | 1,685 | 1,699 | 1,685 | 1,685 | 8,500 | 1,685 |
| 2025-05-08 | 1,692 | 1,693 | 1,685 | 1,687 | 3,900 | 1,687 |
| 2025-05-07 | 1,695 | 1,707 | 1,691 | 1,691 | 7,400 | 1,691 |
| 2025-05-02 | 1,682 | 1,698 | 1,682 | 1,695 | 7,100 | 1,695 |
| 2025-05-01 | 1,687 | 1,696 | 1,678 | 1,682 | 3,600 | 1,682 |
| 2025-04-30 | 1,679 | 1,739 | 1,660 | 1,700 | 46,200 | 1,700 |
| 2025-04-28 | 1,685 | 1,689 | 1,673 | 1,673 | 4,600 | 1,673 |
| 2025-04-25 | 1,685 | 1,685 | 1,675 | 1,680 | 7,300 | 1,680 |
| 2025-04-24 | 1,688 | 1,688 | 1,673 | 1,680 | 8,700 | 1,680 |
| 2025-04-23 | 1,680 | 1,688 | 1,675 | 1,678 | 7,300 | 1,678 |
| 2025-04-22 | 1,661 | 1,680 | 1,661 | 1,679 | 6,200 | 1,679 |
| 2025-04-21 | 1,663 | 1,678 | 1,662 | 1,664 | 11,800 | 1,664 |
| 2025-04-18 | 1,639 | 1,665 | 1,639 | 1,662 | 6,700 | 1,662 |
| 2025-04-17 | 1,620 | 1,640 | 1,616 | 1,640 | 12,700 | 1,640 |
| 2025-04-16 | 1,620 | 1,624 | 1,609 | 1,624 | 11,200 | 1,624 |
| 2025-04-15 | 1,618 | 1,618 | 1,608 | 1,609 | 6,200 | 1,609 |
| 2025-04-14 | 1,615 | 1,615 | 1,593 | 1,608 | 18,600 | 1,608 |
| 2025-04-11 | 1,582 | 1,596 | 1,562 | 1,586 | 32,000 | 1,586 |
| 2025-04-10 | 1,671 | 1,674 | 1,609 | 1,622 | 38,700 | 1,622 |
| 2025-04-09 | 1,560 | 1,600 | 1,557 | 1,591 | 28,100 | 1,591 |
| 2025-04-08 | 1,563 | 1,595 | 1,563 | 1,593 | 36,800 | 1,593 |
| 2025-04-07 | 1,505 | 1,548 | 1,500 | 1,523 | 58,900 | 1,523 |
| 2025-04-04 | 1,661 | 1,661 | 1,582 | 1,614 | 49,100 | 1,614 |
| 2025-04-03 | 1,661 | 1,710 | 1,661 | 1,692 | 19,600 | 1,692 |
| 2025-04-02 | 1,717 | 1,717 | 1,700 | 1,701 | 10,900 | 1,701 |
| 2025-04-01 | 1,707 | 1,717 | 1,707 | 1,717 | 7,600 | 1,717 |
| 2025-03-31 | 1,720 | 1,723 | 1,707 | 1,707 | 17,900 | 1,707 |
| 2025-03-28 | 1,720 | 1,728 | 1,706 | 1,728 | 13,400 | 1,728 |
| 2025-03-27 | 1,720 | 1,739 | 1,717 | 1,720 | 17,000 | 1,720 |
| 2025-03-26 | 1,723 | 1,725 | 1,719 | 1,720 | 10,100 | 1,720 |
| 2025-03-25 | 1,721 | 1,728 | 1,718 | 1,726 | 12,100 | 1,726 |
| 2025-03-24 | 1,723 | 1,727 | 1,708 | 1,721 | 26,500 | 1,721 |
| 2025-03-21 | 1,713 | 1,725 | 1,713 | 1,722 | 11,500 | 1,722 |
| 2025-03-19 | 1,702 | 1,713 | 1,702 | 1,713 | 8,200 | 1,713 |
| 2025-03-18 | 1,701 | 1,713 | 1,701 | 1,702 | 8,500 | 1,702 |
| 2025-03-17 | 1,722 | 1,726 | 1,702 | 1,705 | 14,000 | 1,705 |
| 2025-03-14 | 1,695 | 1,722 | 1,691 | 1,722 | 21,900 | 1,722 |
| 2025-03-13 | 1,681 | 1,697 | 1,681 | 1,697 | 5,600 | 1,697 |
| 2025-03-12 | 1,674 | 1,694 | 1,674 | 1,694 | 18,200 | 1,694 |
| 2025-03-11 | 1,684 | 1,684 | 1,655 | 1,675 | 13,800 | 1,675 |
| 2025-03-10 | 1,682 | 1,697 | 1,678 | 1,686 | 13,800 | 1,686 |
| 2025-03-07 | 1,680 | 1,687 | 1,677 | 1,682 | 9,000 | 1,682 |
| 2025-03-06 | 1,678 | 1,688 | 1,672 | 1,688 | 11,600 | 1,688 |
| 2025-03-05 | 1,673 | 1,678 | 1,667 | 1,675 | 11,800 | 1,675 |
| 2025-03-04 | 1,672 | 1,674 | 1,655 | 1,673 | 25,100 | 1,673 |
| 2025-03-03 | 1,697 | 1,699 | 1,673 | 1,673 | 24,100 | 1,673 |
| 2025-02-28 | 1,683 | 1,694 | 1,682 | 1,694 | 40,500 | 1,694 |
| 2025-02-27 | 1,673 | 1,693 | 1,664 | 1,683 | 100,800 | 1,683 |
| 2025-02-26 | 1,727 | 1,735 | 1,718 | 1,723 | 160,700 | 1,723 |
| 2025-02-25 | 1,725 | 1,735 | 1,723 | 1,726 | 44,800 | 1,726 |
| 2025-02-21 | 1,740 | 1,749 | 1,724 | 1,725 | 42,900 | 1,725 |
| 2025-02-20 | 1,754 | 1,756 | 1,740 | 1,745 | 31,200 | 1,745 |
| 2025-02-19 | 1,764 | 1,766 | 1,752 | 1,757 | 24,200 | 1,757 |
| 2025-02-18 | 1,761 | 1,769 | 1,755 | 1,764 | 21,500 | 1,764 |
| 2025-02-17 | 1,771 | 1,773 | 1,761 | 1,761 | 20,700 | 1,761 |
| 2025-02-14 | 1,770 | 1,772 | 1,761 | 1,767 | 13,700 | 1,767 |
| 2025-02-13 | 1,761 | 1,777 | 1,761 | 1,768 | 12,600 | 1,768 |
| 2025-02-12 | 1,765 | 1,770 | 1,756 | 1,770 | 14,500 | 1,770 |
| 2025-02-10 | 1,754 | 1,758 | 1,747 | 1,755 | 13,500 | 1,755 |
| 2025-02-07 | 1,735 | 1,748 | 1,730 | 1,748 | 12,900 | 1,748 |
| 2025-02-06 | 1,724 | 1,750 | 1,723 | 1,739 | 18,600 | 1,739 |
| 2025-02-05 | 1,720 | 1,729 | 1,718 | 1,725 | 14,100 | 1,725 |
| 2025-02-04 | 1,740 | 1,740 | 1,715 | 1,715 | 28,200 | 1,715 |
| 2025-02-03 | 1,745 | 1,761 | 1,724 | 1,724 | 45,600 | 1,724 |
| 2025-01-31 | 1,776 | 1,782 | 1,750 | 1,752 | 61,000 | 1,752 |
| 2025-01-30 | 1,780 | 1,790 | 1,751 | 1,751 | 147,300 | 1,751 |
| 2025-01-29 | 1,770 | 1,783 | 1,770 | 1,780 | 14,900 | 1,780 |
| 2025-01-28 | 1,771 | 1,776 | 1,760 | 1,770 | 32,200 | 1,770 |
| 2025-01-27 | 1,784 | 1,795 | 1,756 | 1,770 | 64,300 | 1,770 |
| 2025-01-24 | 1,779 | 1,798 | 1,765 | 1,785 | 20,200 | 1,785 |
| 2025-01-23 | 1,782 | 1,782 | 1,765 | 1,765 | 12,800 | 1,765 |
| 2025-01-22 | 1,785 | 1,790 | 1,771 | 1,775 | 16,000 | 1,775 |
| 2025-01-21 | 1,779 | 1,784 | 1,764 | 1,780 | 13,200 | 1,780 |
| 2025-01-20 | 1,759 | 1,784 | 1,759 | 1,780 | 14,600 | 1,780 |
| 2025-01-17 | 1,740 | 1,758 | 1,740 | 1,758 | 19,000 | 1,758 |
| 2025-01-16 | 1,765 | 1,765 | 1,744 | 1,744 | 44,500 | 1,744 |
| 2025-01-15 | 1,760 | 1,777 | 1,750 | 1,756 | 37,900 | 1,756 |
| 2025-01-14 | 1,790 | 1,818 | 1,752 | 1,765 | 60,500 | 1,765 |
| 2025-01-10 | 1,775 | 1,793 | 1,770 | 1,791 | 10,100 | 1,791 |
| 2025-01-09 | 1,801 | 1,802 | 1,778 | 1,792 | 17,300 | 1,792 |
| 2025-01-08 | 1,800 | 1,814 | 1,797 | 1,805 | 17,500 | 1,805 |
| 2025-01-07 | 1,786 | 1,818 | 1,780 | 1,798 | 20,700 | 1,798 |
| 2025-01-06 | 1,764 | 1,778 | 1,760 | 1,778 | 15,200 | 1,778 |
分割・併合履歴 ： [2018-02-26]1株→2株