7894 丸東産業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,762 | 1,762 | 1,762 | 1,762 | 100 | 1,762 |
| 2025-04-03 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2025-04-02 | - | - | - | 1,800 | - | 1,800 |
| 2025-04-01 | - | - | - | 1,800 | - | 1,800 |
| 2025-03-31 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2025-03-28 | - | - | - | 1,840 | - | 1,840 |
| 2025-03-27 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2025-03-26 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2025-03-25 | 1,800 | 1,800 | 1,790 | 1,800 | 700 | 1,800 |
| 2025-03-24 | - | - | - | 1,800 | - | 1,800 |
| 2025-03-21 | - | - | - | 1,800 | - | 1,800 |
| 2025-03-19 | - | - | - | 1,800 | - | 1,800 |
| 2025-03-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2025-03-17 | - | - | - | 1,815 | - | 1,815 |
| 2025-03-14 | - | - | - | 1,815 | - | 1,815 |
| 2025-03-13 | - | - | - | 1,815 | - | 1,815 |
| 2025-03-12 | - | - | - | 1,815 | - | 1,815 |
| 2025-03-11 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2025-03-10 | - | - | - | 1,800 | - | 1,800 |
| 2025-03-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2025-03-06 | - | - | - | 1,800 | - | 1,800 |
| 2025-03-05 | 1,829 | 1,829 | 1,800 | 1,800 | 200 | 1,800 |
| 2025-03-04 | 1,826 | 1,826 | 1,826 | 1,826 | 100 | 1,826 |
| 2025-03-03 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2025-02-28 | - | - | - | 1,830 | - | 1,830 |
| 2025-02-27 | 1,800 | 1,830 | 1,800 | 1,830 | 200 | 1,830 |
| 2025-02-26 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2025-02-25 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2025-02-21 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 1,809 |
| 2025-02-20 | - | - | - | 1,809 | - | 1,809 |
| 2025-02-19 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 1,809 |
| 2025-02-18 | 1,816 | 1,816 | 1,812 | 1,812 | 4,300 | 1,812 |
| 2025-02-17 | - | - | - | 1,821 | - | 1,821 |
| 2025-02-14 | - | - | - | 1,821 | - | 1,821 |
| 2025-02-13 | - | - | - | 1,821 | - | 1,821 |
| 2025-02-12 | - | - | - | 1,821 | - | 1,821 |
| 2025-02-10 | 1,821 | 1,821 | 1,821 | 1,821 | 400 | 1,821 |
| 2025-02-07 | 1,811 | 1,815 | 1,811 | 1,815 | 500 | 1,815 |
| 2025-02-06 | - | - | - | 1,819 | - | 1,819 |
| 2025-02-05 | - | - | - | 1,819 | - | 1,819 |
| 2025-02-04 | 1,819 | 1,819 | 1,819 | 1,819 | 100 | 1,819 |
| 2025-02-03 | 1,811 | 1,820 | 1,810 | 1,810 | 700 | 1,810 |
| 2025-01-31 | 1,811 | 1,811 | 1,811 | 1,811 | 200 | 1,811 |
| 2025-01-30 | - | - | - | 1,815 | - | 1,815 |
| 2025-01-29 | - | - | - | 1,815 | - | 1,815 |
| 2025-01-28 | - | - | - | 1,815 | - | 1,815 |
| 2025-01-27 | 1,810 | 1,815 | 1,810 | 1,815 | 500 | 1,815 |
| 2025-01-24 | - | - | - | 1,810 | - | 1,810 |
| 2025-01-23 | - | - | - | 1,810 | - | 1,810 |
| 2025-01-22 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 1,810 |
| 2025-01-21 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 1,810 |
| 2025-01-20 | 1,815 | 1,815 | 1,810 | 1,810 | 400 | 1,810 |
| 2025-01-17 | 1,830 | 1,830 | 1,820 | 1,820 | 500 | 1,820 |
| 2025-01-16 | - | - | - | 1,840 | - | 1,840 |
| 2025-01-15 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2025-01-14 | 1,829 | 1,829 | 1,829 | 1,829 | 200 | 1,829 |
| 2025-01-10 | - | - | - | 1,829 | - | 1,829 |
| 2025-01-09 | - | - | - | 1,829 | - | 1,829 |
| 2025-01-08 | - | - | - | 1,829 | - | 1,829 |
| 2025-01-07 | 1,829 | 1,829 | 1,829 | 1,829 | 1,100 | 1,829 |
| 2025-01-06 | - | - | - | 1,829 | - | 1,829 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1995-02-23]1株→1.05株