7868 (株)広済堂ホールディングス 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 | 486 | 490 | 467 | 477 | 696,800 | 477 |
| 2025-04-03 | 477 | 492 | 473 | 491 | 504,100 | 491 |
| 2025-04-02 | 505 | 505 | 494 | 500 | 378,400 | 500 |
| 2025-04-01 | 524 | 525 | 502 | 502 | 379,800 | 502 |
| 2025-03-31 | 517 | 526 | 514 | 521 | 467,500 | 521 |
| 2025-03-28 | 529 | 534 | 524 | 527 | 277,900 | 527 |
| 2025-03-27 | 536 | 538 | 530 | 536 | 279,800 | 536 |
| 2025-03-26 | 538 | 538 | 531 | 537 | 349,600 | 537 |
| 2025-03-25 | 544 | 544 | 531 | 537 | 295,300 | 537 |
| 2025-03-24 | 547 | 547 | 537 | 538 | 322,300 | 538 |
| 2025-03-21 | 550 | 550 | 543 | 548 | 301,300 | 548 |
| 2025-03-19 | 555 | 560 | 546 | 550 | 410,600 | 550 |
| 2025-03-18 | 549 | 557 | 546 | 554 | 566,100 | 554 |
| 2025-03-17 | 534 | 546 | 533 | 546 | 430,600 | 546 |
| 2025-03-14 | 526 | 536 | 522 | 530 | 370,600 | 530 |
| 2025-03-13 | 523 | 530 | 523 | 526 | 306,100 | 526 |
| 2025-03-12 | 514 | 531 | 512 | 527 | 470,100 | 527 |
| 2025-03-11 | 518 | 520 | 509 | 515 | 418,800 | 515 |
| 2025-03-10 | 526 | 533 | 523 | 525 | 283,400 | 525 |
| 2025-03-07 | 518 | 528 | 517 | 526 | 437,200 | 526 |
| 2025-03-06 | 526 | 531 | 523 | 524 | 305,900 | 524 |
| 2025-03-05 | 528 | 540 | 524 | 531 | 582,000 | 531 |
| 2025-03-04 | 549 | 553 | 523 | 529 | 905,600 | 529 |
| 2025-03-03 | 505 | 554 | 505 | 551 | 1,970,700 | 551 |
| 2025-02-28 | 484 | 495 | 481 | 492 | 2,546,400 | 492 |
| 2025-02-27 | 495 | 496 | 486 | 490 | 347,900 | 490 |
| 2025-02-26 | 485 | 492 | 481 | 489 | 472,900 | 489 |
| 2025-02-25 | 484 | 490 | 484 | 486 | 384,900 | 486 |
| 2025-02-21 | 490 | 496 | 488 | 489 | 306,800 | 489 |
| 2025-02-20 | 490 | 493 | 487 | 490 | 402,000 | 490 |
| 2025-02-19 | 503 | 507 | 494 | 494 | 414,700 | 494 |
| 2025-02-18 | 500 | 506 | 498 | 506 | 406,300 | 506 |
| 2025-02-17 | 508 | 508 | 497 | 497 | 574,500 | 497 |
| 2025-02-14 | 515 | 517 | 508 | 508 | 467,900 | 508 |
| 2025-02-13 | 517 | 525 | 513 | 518 | 529,500 | 518 |
| 2025-02-12 | 548 | 551 | 508 | 514 | 1,429,400 | 514 |
| 2025-02-10 | 530 | 558 | 508 | 548 | 1,281,600 | 548 |
| 2025-02-07 | 543 | 548 | 533 | 536 | 704,500 | 536 |
| 2025-02-06 | 529 | 544 | 527 | 542 | 599,100 | 542 |
| 2025-02-05 | 525 | 527 | 521 | 525 | 586,700 | 525 |
| 2025-02-04 | 526 | 533 | 525 | 527 | 643,900 | 527 |
| 2025-02-03 | 530 | 532 | 520 | 525 | 582,400 | 525 |
| 2025-01-31 | 528 | 533 | 524 | 533 | 582,500 | 533 |
| 2025-01-30 | 521 | 532 | 518 | 531 | 513,500 | 531 |
| 2025-01-29 | 520 | 527 | 518 | 523 | 483,200 | 523 |
| 2025-01-28 | 512 | 526 | 509 | 520 | 601,100 | 520 |
| 2025-01-27 | 514 | 524 | 512 | 512 | 808,900 | 512 |
| 2025-01-24 | 505 | 512 | 502 | 507 | 373,100 | 507 |
| 2025-01-23 | 505 | 508 | 502 | 504 | 397,500 | 504 |
| 2025-01-22 | 498 | 505 | 497 | 502 | 384,200 | 502 |
| 2025-01-21 | 494 | 496 | 489 | 495 | 287,200 | 495 |
| 2025-01-20 | 487 | 496 | 485 | 494 | 301,000 | 494 |
| 2025-01-17 | 490 | 492 | 482 | 489 | 351,800 | 489 |
| 2025-01-16 | 488 | 495 | 486 | 490 | 440,200 | 490 |
| 2025-01-15 | 483 | 487 | 480 | 487 | 489,200 | 487 |
| 2025-01-14 | 492 | 496 | 482 | 482 | 540,000 | 482 |
| 2025-01-10 | 497 | 505 | 495 | 495 | 415,700 | 495 |
| 2025-01-09 | 499 | 504 | 490 | 493 | 589,800 | 493 |
| 2025-01-08 | 502 | 504 | 497 | 497 | 592,400 | 497 |
| 2025-01-07 | 507 | 507 | 499 | 506 | 471,900 | 506 |
| 2025-01-06 | 506 | 517 | 503 | 503 | 589,100 | 503 |
分割・併合履歴 ： [2023-11-29]1株→5株