7863 (株)平賀 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 | 1,034 | 1,040 | 1,026 | 1,027 | 2,400 | 1,027 |
| 2025-04-03 | 1,035 | 1,036 | 1,035 | 1,035 | 1,200 | 1,035 |
| 2025-04-02 | 1,035 | 1,035 | 1,035 | 1,035 | 200 | 1,035 |
| 2025-04-01 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
| 2025-03-31 | 1,066 | 1,066 | 1,036 | 1,060 | 900 | 1,060 |
| 2025-03-28 | 1,034 | 1,068 | 1,026 | 1,036 | 3,000 | 1,036 |
| 2025-03-27 | 1,042 | 1,042 | 1,035 | 1,035 | 2,700 | 1,035 |
| 2025-03-26 | 1,039 | 1,042 | 1,039 | 1,042 | 200 | 1,042 |
| 2025-03-25 | 1,075 | 1,075 | 1,036 | 1,036 | 600 | 1,036 |
| 2025-03-24 | 1,091 | 1,121 | 1,053 | 1,070 | 4,800 | 1,070 |
| 2025-03-21 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
| 2025-03-19 | 1,034 | 1,035 | 1,034 | 1,034 | 21,900 | 1,034 |
| 2025-03-18 | 1,035 | 1,040 | 1,035 | 1,035 | 9,600 | 1,035 |
| 2025-03-17 | 1,035 | 1,037 | 1,035 | 1,035 | 5,100 | 1,035 |
| 2025-03-14 | - | - | - | 1,045 | - | 1,045 |
| 2025-03-13 | 1,035 | 1,045 | 1,035 | 1,045 | 1,000 | 1,045 |
| 2025-03-12 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2025-03-11 | - | - | - | 1,033 | - | 1,033 |
| 2025-03-10 | 1,035 | 1,035 | 1,033 | 1,033 | 8,300 | 1,033 |
| 2025-03-07 | 1,039 | 1,039 | 1,038 | 1,038 | 6,200 | 1,038 |
| 2025-03-06 | 1,038 | 1,045 | 1,038 | 1,039 | 2,900 | 1,039 |
| 2025-03-05 | 1,038 | 1,039 | 1,038 | 1,038 | 2,200 | 1,038 |
| 2025-03-04 | 1,038 | 1,038 | 1,038 | 1,038 | 500 | 1,038 |
| 2025-03-03 | 1,047 | 1,047 | 1,046 | 1,047 | 900 | 1,047 |
| 2025-02-28 | 1,037 | 1,040 | 1,032 | 1,035 | 4,200 | 1,035 |
| 2025-02-27 | 1,031 | 1,033 | 1,031 | 1,032 | 11,400 | 1,032 |
| 2025-02-26 | - | - | - | 1,027 | - | 1,027 |
| 2025-02-25 | 1,025 | 1,031 | 1,025 | 1,027 | 13,600 | 1,027 |
| 2025-02-21 | 1,025 | 1,028 | 1,025 | 1,025 | 3,000 | 1,025 |
| 2025-02-20 | 1,040 | 1,042 | 1,019 | 1,025 | 6,900 | 1,025 |
| 2025-02-19 | 1,041 | 1,044 | 1,038 | 1,038 | 5,000 | 1,038 |
| 2025-02-18 | 1,041 | 1,041 | 1,041 | 1,041 | 300 | 1,041 |
| 2025-02-17 | 1,041 | 1,050 | 1,038 | 1,050 | 3,900 | 1,050 |
| 2025-02-14 | 1,041 | 1,045 | 1,041 | 1,042 | 2,600 | 1,042 |
| 2025-02-13 | 1,047 | 1,050 | 1,031 | 1,045 | 8,100 | 1,045 |
| 2025-02-12 | 1,017 | 1,048 | 1,004 | 1,040 | 17,200 | 1,040 |
| 2025-02-10 | 990 | 1,051 | 965 | 1,001 | 14,200 | 1,001 |
| 2025-02-07 | 1,005 | 1,009 | 1,005 | 1,009 | 1,100 | 1,009 |
| 2025-02-06 | 1,004 | 1,005 | 1,004 | 1,005 | 600 | 1,005 |
| 2025-02-05 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2025-02-04 | 1,000 | 1,004 | 1,000 | 1,002 | 2,700 | 1,002 |
| 2025-02-03 | 1,014 | 1,014 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2025-01-31 | 1,005 | 1,005 | 1,001 | 1,005 | 1,100 | 1,005 |
| 2025-01-30 | 1,004 | 1,004 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2025-01-29 | - | - | - | 1,003 | - | 1,003 |
| 2025-01-28 | 1,002 | 1,003 | 1,002 | 1,003 | 1,000 | 1,003 |
| 2025-01-27 | 1,000 | 1,010 | 1,000 | 1,003 | 2,000 | 1,003 |
| 2025-01-24 | 1,006 | 1,006 | 1,003 | 1,006 | 600 | 1,006 |
| 2025-01-23 | 1,004 | 1,005 | 1,004 | 1,005 | 1,700 | 1,005 |
| 2025-01-22 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2025-01-21 | - | - | - | 1,005 | - | 1,005 |
| 2025-01-20 | 999 | 1,007 | 995 | 1,005 | 1,100 | 1,005 |
| 2025-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2025-01-16 | 1,002 | 1,002 | 999 | 999 | 1,800 | 999 |
| 2025-01-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2025-01-14 | 1,004 | 1,004 | 987 | 987 | 2,000 | 987 |
| 2025-01-10 | 1,005 | 1,005 | 1,001 | 1,004 | 2,000 | 1,004 |
| 2025-01-09 | 1,004 | 1,004 | 1,003 | 1,003 | 500 | 1,003 |
| 2025-01-08 | 1,002 | 1,003 | 1,001 | 1,003 | 800 | 1,003 |
| 2025-01-07 | 1,003 | 1,004 | 1,003 | 1,004 | 900 | 1,004 |
| 2025-01-06 | 1,009 | 1,009 | 995 | 1,005 | 1,500 | 1,005 |
分割・併合履歴 ： なし