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 |
---|---|---|---|---|---|---|
2025-02-13 | 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