7963 興研(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 | 1,603 | 1,615 | 1,540 | 1,581 | 7,500 | 1,581 |
| 2025-04-03 | 1,605 | 1,630 | 1,576 | 1,611 | 3,900 | 1,611 |
| 2025-04-02 | 1,611 | 1,629 | 1,586 | 1,629 | 4,700 | 1,629 |
| 2025-04-01 | 1,631 | 1,631 | 1,600 | 1,611 | 10,500 | 1,611 |
| 2025-03-31 | 1,643 | 1,643 | 1,621 | 1,631 | 4,700 | 1,631 |
| 2025-03-28 | 1,666 | 1,666 | 1,649 | 1,651 | 1,400 | 1,651 |
| 2025-03-27 | 1,672 | 1,672 | 1,647 | 1,647 | 2,100 | 1,647 |
| 2025-03-26 | 1,662 | 1,672 | 1,652 | 1,672 | 5,600 | 1,672 |
| 2025-03-25 | 1,666 | 1,666 | 1,649 | 1,660 | 2,900 | 1,660 |
| 2025-03-24 | 1,665 | 1,696 | 1,660 | 1,666 | 8,000 | 1,666 |
| 2025-03-21 | 1,643 | 1,667 | 1,643 | 1,665 | 9,300 | 1,665 |
| 2025-03-19 | 1,608 | 1,643 | 1,608 | 1,642 | 2,400 | 1,642 |
| 2025-03-18 | 1,625 | 1,645 | 1,610 | 1,611 | 8,800 | 1,611 |
| 2025-03-17 | 1,639 | 1,639 | 1,611 | 1,619 | 2,500 | 1,619 |
| 2025-03-14 | 1,620 | 1,628 | 1,609 | 1,625 | 3,200 | 1,625 |
| 2025-03-13 | 1,633 | 1,647 | 1,613 | 1,621 | 3,900 | 1,621 |
| 2025-03-12 | 1,624 | 1,640 | 1,604 | 1,631 | 1,600 | 1,631 |
| 2025-03-11 | 1,625 | 1,628 | 1,601 | 1,625 | 2,200 | 1,625 |
| 2025-03-10 | 1,644 | 1,649 | 1,625 | 1,625 | 7,400 | 1,625 |
| 2025-03-07 | 1,605 | 1,640 | 1,605 | 1,615 | 9,800 | 1,615 |
| 2025-03-06 | 1,578 | 1,615 | 1,578 | 1,605 | 4,800 | 1,605 |
| 2025-03-05 | 1,594 | 1,596 | 1,577 | 1,578 | 1,300 | 1,578 |
| 2025-03-04 | 1,586 | 1,595 | 1,571 | 1,588 | 1,900 | 1,588 |
| 2025-03-03 | 1,574 | 1,588 | 1,571 | 1,586 | 1,300 | 1,586 |
| 2025-02-28 | 1,574 | 1,574 | 1,574 | 1,574 | 500 | 1,574 |
| 2025-02-27 | 1,581 | 1,583 | 1,577 | 1,577 | 600 | 1,577 |
| 2025-02-26 | 1,584 | 1,585 | 1,575 | 1,585 | 6,100 | 1,585 |
| 2025-02-25 | 1,600 | 1,602 | 1,581 | 1,584 | 3,500 | 1,584 |
| 2025-02-21 | 1,567 | 1,573 | 1,557 | 1,573 | 1,100 | 1,573 |
| 2025-02-20 | 1,561 | 1,578 | 1,558 | 1,558 | 500 | 1,558 |
| 2025-02-19 | 1,567 | 1,577 | 1,560 | 1,561 | 1,500 | 1,561 |
| 2025-02-18 | 1,565 | 1,580 | 1,561 | 1,561 | 1,400 | 1,561 |
| 2025-02-17 | 1,585 | 1,590 | 1,575 | 1,575 | 2,300 | 1,575 |
| 2025-02-14 | 1,599 | 1,643 | 1,584 | 1,584 | 5,300 | 1,584 |
| 2025-02-13 | 1,600 | 1,650 | 1,584 | 1,614 | 14,300 | 1,614 |
| 2025-02-12 | 1,624 | 1,624 | 1,598 | 1,598 | 2,300 | 1,598 |
| 2025-02-10 | 1,600 | 1,619 | 1,590 | 1,615 | 18,200 | 1,615 |
| 2025-02-07 | 1,537 | 1,600 | 1,537 | 1,600 | 7,300 | 1,600 |
| 2025-02-06 | 1,541 | 1,541 | 1,532 | 1,537 | 1,100 | 1,537 |
| 2025-02-05 | 1,530 | 1,543 | 1,530 | 1,543 | 600 | 1,543 |
| 2025-02-04 | 1,540 | 1,540 | 1,530 | 1,530 | 2,200 | 1,530 |
| 2025-02-03 | 1,554 | 1,554 | 1,542 | 1,542 | 1,500 | 1,542 |
| 2025-01-31 | 1,551 | 1,551 | 1,551 | 1,551 | 600 | 1,551 |
| 2025-01-30 | 1,560 | 1,560 | 1,555 | 1,555 | 800 | 1,555 |
| 2025-01-29 | 1,551 | 1,559 | 1,550 | 1,559 | 1,700 | 1,559 |
| 2025-01-28 | 1,543 | 1,555 | 1,543 | 1,550 | 2,900 | 1,550 |
| 2025-01-27 | 1,556 | 1,556 | 1,550 | 1,550 | 3,100 | 1,550 |
| 2025-01-24 | 1,554 | 1,554 | 1,551 | 1,552 | 2,800 | 1,552 |
| 2025-01-23 | 1,550 | 1,560 | 1,550 | 1,560 | 300 | 1,560 |
| 2025-01-22 | 1,551 | 1,551 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2025-01-21 | 1,565 | 1,565 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2025-01-20 | 1,568 | 1,570 | 1,550 | 1,567 | 4,800 | 1,567 |
| 2025-01-17 | 1,556 | 1,559 | 1,551 | 1,559 | 2,300 | 1,559 |
| 2025-01-16 | 1,569 | 1,569 | 1,558 | 1,558 | 1,000 | 1,558 |
| 2025-01-15 | 1,585 | 1,585 | 1,552 | 1,569 | 4,000 | 1,569 |
| 2025-01-14 | 1,586 | 1,590 | 1,577 | 1,577 | 7,900 | 1,577 |
| 2025-01-10 | 1,601 | 1,607 | 1,578 | 1,590 | 6,500 | 1,590 |
| 2025-01-09 | 1,585 | 1,599 | 1,575 | 1,576 | 5,600 | 1,576 |
| 2025-01-08 | 1,565 | 1,700 | 1,565 | 1,609 | 26,100 | 1,609 |
| 2025-01-07 | 1,558 | 1,558 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2025-01-06 | 1,530 | 1,557 | 1,530 | 1,557 | 3,600 | 1,557 |
分割・併合履歴 ： [1989-12-26]1株→1.3株