7887 南海プライウッド(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 5,700 | 5,800 | 5,700 | 5,780 | 800 | 5,780 |
| 2025-04-02 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 2025-04-01 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 5,860 |
| 2025-03-31 | 5,900 | 5,900 | 5,780 | 5,870 | 1,000 | 5,870 |
| 2025-03-28 | 5,980 | 5,980 | 5,980 | 5,980 | 100 | 5,980 |
| 2025-03-27 | 6,060 | 6,060 | 6,060 | 6,060 | 1,000 | 6,060 |
| 2025-03-26 | 6,000 | 6,070 | 6,000 | 6,060 | 1,700 | 6,060 |
| 2025-03-25 | 6,100 | 6,120 | 6,070 | 6,070 | 700 | 6,070 |
| 2025-03-24 | 5,970 | 6,170 | 5,970 | 6,030 | 4,100 | 6,030 |
| 2025-03-21 | 5,940 | 5,980 | 5,940 | 5,970 | 700 | 5,970 |
| 2025-03-19 | 5,890 | 5,940 | 5,890 | 5,940 | 1,400 | 5,940 |
| 2025-03-18 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 5,860 |
| 2025-03-17 | 5,810 | 5,810 | 5,810 | 5,810 | 200 | 5,810 |
| 2025-03-14 | 5,870 | 5,900 | 5,810 | 5,850 | 1,300 | 5,850 |
| 2025-03-13 | 5,850 | 5,870 | 5,850 | 5,870 | 200 | 5,870 |
| 2025-03-12 | 5,870 | 5,920 | 5,870 | 5,890 | 700 | 5,890 |
| 2025-03-11 | 5,900 | 5,930 | 5,900 | 5,930 | 1,700 | 5,930 |
| 2025-03-10 | 5,780 | 5,920 | 5,780 | 5,920 | 1,500 | 5,920 |
| 2025-03-07 | 5,840 | 5,840 | 5,770 | 5,770 | 300 | 5,770 |
| 2025-03-06 | 5,810 | 5,810 | 5,800 | 5,800 | 500 | 5,800 |
| 2025-03-05 | 5,760 | 5,810 | 5,760 | 5,810 | 1,400 | 5,810 |
| 2025-03-04 | 5,750 | 5,780 | 5,690 | 5,780 | 1,000 | 5,780 |
| 2025-03-03 | 5,500 | 5,750 | 5,500 | 5,750 | 6,500 | 5,750 |
| 2025-02-28 | 5,450 | 5,450 | 5,430 | 5,430 | 300 | 5,430 |
| 2025-02-27 | 5,470 | 5,470 | 5,470 | 5,470 | 100 | 5,470 |
| 2025-02-26 | 5,470 | 5,470 | 5,470 | 5,470 | 100 | 5,470 |
| 2025-02-25 | 5,530 | 5,530 | 5,500 | 5,530 | 500 | 5,530 |
| 2025-02-21 | 5,540 | 5,540 | 5,540 | 5,540 | 200 | 5,540 |
| 2025-02-20 | 5,600 | 5,600 | 5,540 | 5,540 | 300 | 5,540 |
| 2025-02-19 | 5,630 | 5,630 | 5,530 | 5,530 | 200 | 5,530 |
| 2025-02-18 | 5,570 | 5,570 | 5,560 | 5,560 | 800 | 5,560 |
| 2025-02-17 | 5,600 | 5,610 | 5,570 | 5,570 | 900 | 5,570 |
| 2025-02-14 | 5,600 | 5,630 | 5,590 | 5,590 | 700 | 5,590 |
| 2025-02-13 | 5,580 | 5,640 | 5,580 | 5,630 | 400 | 5,630 |
| 2025-02-12 | 5,490 | 5,680 | 5,490 | 5,580 | 1,600 | 5,580 |
| 2025-02-10 | - | - | - | 5,490 | - | 5,490 |
| 2025-02-07 | 5,490 | 5,490 | 5,490 | 5,490 | 500 | 5,490 |
| 2025-02-06 | - | - | - | 5,440 | - | 5,440 |
| 2025-02-05 | 5,450 | 5,450 | 5,440 | 5,440 | 400 | 5,440 |
| 2025-02-04 | - | - | - | 5,470 | - | 5,470 |
| 2025-02-03 | 5,470 | 5,470 | 5,470 | 5,470 | 100 | 5,470 |
| 2025-01-31 | 5,570 | 5,570 | 5,500 | 5,500 | 400 | 5,500 |
| 2025-01-30 | 5,540 | 5,580 | 5,540 | 5,570 | 600 | 5,570 |
| 2025-01-29 | 5,540 | 5,540 | 5,540 | 5,540 | 200 | 5,540 |
| 2025-01-28 | 5,440 | 5,490 | 5,440 | 5,490 | 1,000 | 5,490 |
| 2025-01-27 | 5,430 | 5,440 | 5,420 | 5,440 | 500 | 5,440 |
| 2025-01-24 | 5,420 | 5,430 | 5,420 | 5,420 | 1,600 | 5,420 |
| 2025-01-23 | 5,400 | 5,430 | 5,400 | 5,430 | 500 | 5,430 |
| 2025-01-22 | 5,400 | 5,420 | 5,400 | 5,420 | 200 | 5,420 |
| 2025-01-21 | 5,380 | 5,380 | 5,380 | 5,380 | 200 | 5,380 |
| 2025-01-20 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 5,380 |
| 2025-01-17 | - | - | - | 5,350 | - | 5,350 |
| 2025-01-16 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 5,350 |
| 2025-01-15 | 5,380 | 5,380 | 5,380 | 5,380 | 100 | 5,380 |
| 2025-01-14 | 5,350 | 5,350 | 5,350 | 5,350 | 200 | 5,350 |
| 2025-01-10 | 5,380 | 5,380 | 5,350 | 5,350 | 1,700 | 5,350 |
| 2025-01-09 | - | - | - | 5,480 | - | 5,480 |
| 2025-01-08 | - | - | - | 5,480 | - | 5,480 |
| 2025-01-07 | 5,440 | 5,480 | 5,440 | 5,480 | 1,600 | 5,480 |
| 2025-01-06 | 5,350 | 5,430 | 5,350 | 5,390 | 600 | 5,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.3株